{ "symbol": "ATOMUSDC", "fetched_at": "2026-04-11T16:35:20.218396", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-13T14:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 3.584, "high": 3.599, "low": 3.505, "close": 3.52, "volume": 50030.47, "close_time": 1760367599999, "quote_volume": 177388.28632, "trades": 1409, "taker_buy_base": 24109.77, "taker_buy_quote": 85460.15787 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 3.521, "high": 3.569, "low": 3.518, "close": 3.546, "volume": 29548.67, "close_time": 1760371199999, "quote_volume": 104680.1, "trades": 739, "taker_buy_base": 13072.09, "taker_buy_quote": 46326.05397 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 3.546, "high": 3.565, "low": 3.512, "close": 3.538, "volume": 34404.91, "close_time": 1760374799999, "quote_volume": 121786.03382, "trades": 1066, "taker_buy_base": 17635.48, "taker_buy_quote": 62388.00935 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 3.54, "high": 3.622, "low": 3.538, "close": 3.622, "volume": 43926.23, "close_time": 1760378399999, "quote_volume": 156918.5654, "trades": 1053, "taker_buy_base": 23939.41, "taker_buy_quote": 85549.03329 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 3.619, "high": 3.627, "low": 3.584, "close": 3.596, "volume": 25271.82, "close_time": 1760381999999, "quote_volume": 91097.41317, "trades": 807, "taker_buy_base": 10513.46, "taker_buy_quote": 37890.8547 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 3.597, "high": 3.62, "low": 3.59, "close": 3.602, "volume": 15147.76, "close_time": 1760385599999, "quote_volume": 54605.65741, "trades": 573, "taker_buy_base": 8921.43, "taker_buy_quote": 32160.56119 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 3.602, "high": 3.64, "low": 3.594, "close": 3.64, "volume": 20275.22, "close_time": 1760389199999, "quote_volume": 73285.70996, "trades": 600, "taker_buy_base": 10279.85, "taker_buy_quote": 37156.65364 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 3.638, "high": 3.671, "low": 3.623, "close": 3.631, "volume": 35312.58, "close_time": 1760392799999, "quote_volume": 128848.77982, "trades": 935, "taker_buy_base": 17909.95, "taker_buy_quote": 65352.46143 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 3.63, "high": 3.666, "low": 3.619, "close": 3.624, "volume": 24831.89, "close_time": 1760396399999, "quote_volume": 90298.34108, "trades": 519, "taker_buy_base": 13118.01, "taker_buy_quote": 47700.9716 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 3.624, "high": 3.652, "low": 3.609, "close": 3.649, "volume": 33501.83, "close_time": 1760399999999, "quote_volume": 121832.61897, "trades": 654, "taker_buy_base": 16892.07, "taker_buy_quote": 61441.45663 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 3.649, "high": 3.67, "low": 3.616, "close": 3.637, "volume": 32833.01, "close_time": 1760403599999, "quote_volume": 119835.17186, "trades": 562, "taker_buy_base": 16399.93, "taker_buy_quote": 59861.35569 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 3.637, "high": 3.64, "low": 3.595, "close": 3.601, "volume": 19072.33, "close_time": 1760407199999, "quote_volume": 68983.06844, "trades": 431, "taker_buy_base": 11349.2, "taker_buy_quote": 41036.71377 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 3.601, "high": 3.601, "low": 3.54, "close": 3.548, "volume": 28186.79, "close_time": 1760410799999, "quote_volume": 100499.0849, "trades": 704, "taker_buy_base": 15490.87, "taker_buy_quote": 55244.43662 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 3.546, "high": 3.559, "low": 3.521, "close": 3.54, "volume": 32612.5, "close_time": 1760414399999, "quote_volume": 115272.32883, "trades": 782, "taker_buy_base": 19742.96, "taker_buy_quote": 69778.45851 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 3.54, "high": 3.541, "low": 3.478, "close": 3.498, "volume": 27865.13, "close_time": 1760417999999, "quote_volume": 97611.97829, "trades": 605, "taker_buy_base": 11117.9, "taker_buy_quote": 38961.55043 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 3.493, "high": 3.529, "low": 3.439, "close": 3.461, "volume": 43668.82, "close_time": 1760421599999, "quote_volume": 151598.70985, "trades": 983, "taker_buy_base": 21376.63, "taker_buy_quote": 74205.02914 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 3.463, "high": 3.477, "low": 3.315, "close": 3.374, "volume": 161369.87, "close_time": 1760425199999, "quote_volume": 546023.61373, "trades": 2316, "taker_buy_base": 53991.01, "taker_buy_quote": 182831.87772 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 3.376, "high": 3.4, "low": 3.348, "close": 3.361, "volume": 71712.78, "close_time": 1760428799999, "quote_volume": 241638.2018, "trades": 1147, "taker_buy_base": 32977.58, "taker_buy_quote": 111070.95379 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 3.361, "high": 3.404, "low": 3.343, "close": 3.385, "volume": 39696.86, "close_time": 1760432399999, "quote_volume": 133903.07409, "trades": 600, "taker_buy_base": 20518.19, "taker_buy_quote": 69226.80741 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 3.388, "high": 3.406, "low": 3.374, "close": 3.388, "volume": 22305.72, "close_time": 1760435999999, "quote_volume": 75640.25199, "trades": 378, "taker_buy_base": 12170.15, "taker_buy_quote": 41258.02062 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 3.385, "high": 3.385, "low": 3.308, "close": 3.34, "volume": 27235.01, "close_time": 1760439599999, "quote_volume": 91006.64922, "trades": 538, "taker_buy_base": 8830.1, "taker_buy_quote": 29492.39566 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 3.343, "high": 3.388, "low": 3.342, "close": 3.371, "volume": 27694.25, "close_time": 1760443199999, "quote_volume": 93412.94256, "trades": 449, "taker_buy_base": 12790.61, "taker_buy_quote": 43108.32379 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 3.372, "high": 3.375, "low": 3.333, "close": 3.336, "volume": 13138.61, "close_time": 1760446799999, "quote_volume": 44069.44734, "trades": 290, "taker_buy_base": 5652.58, "taker_buy_quote": 18953.85505 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 3.335, "high": 3.393, "low": 3.298, "close": 3.366, "volume": 51498.99, "close_time": 1760450399999, "quote_volume": 172349.56051, "trades": 1026, "taker_buy_base": 20193.92, "taker_buy_quote": 67639.57403 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 3.366, "high": 3.419, "low": 3.351, "close": 3.372, "volume": 39103.95, "close_time": 1760453999999, "quote_volume": 132248.05068, "trades": 760, "taker_buy_base": 19482.16, "taker_buy_quote": 65929.15387 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 3.372, "high": 3.447, "low": 3.347, "close": 3.444, "volume": 47546.13, "close_time": 1760457599999, "quote_volume": 161311.79468, "trades": 834, "taker_buy_base": 18240.57, "taker_buy_quote": 61974.82058 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 3.444, "high": 3.49, "low": 3.421, "close": 3.441, "volume": 54010.94, "close_time": 1760461199999, "quote_volume": 186613.8611, "trades": 1032, "taker_buy_base": 27784.92, "taker_buy_quote": 95940.72943 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 3.44, "high": 3.491, "low": 3.411, "close": 3.464, "volume": 34025.2, "close_time": 1760464799999, "quote_volume": 117761.15103, "trades": 731, "taker_buy_base": 18868.05, "taker_buy_quote": 65292.18659 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 3.466, "high": 3.496, "low": 3.462, "close": 3.474, "volume": 15345.18, "close_time": 1760468399999, "quote_volume": 53354.38161, "trades": 366, "taker_buy_base": 10175.88, "taker_buy_quote": 35377.74911 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 3.475, "high": 3.504, "low": 3.436, "close": 3.479, "volume": 37962.92, "close_time": 1760471999999, "quote_volume": 132100.66502, "trades": 786, "taker_buy_base": 17014.29, "taker_buy_quote": 59189.19956 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 3.484, "high": 3.493, "low": 3.454, "close": 3.483, "volume": 10161.27, "close_time": 1760475599999, "quote_volume": 35318.54094, "trades": 255, "taker_buy_base": 5700.67, "taker_buy_quote": 19803.71541 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 3.48, "high": 3.483, "low": 3.451, "close": 3.481, "volume": 13539.0, "close_time": 1760479199999, "quote_volume": 46963.29375, "trades": 373, "taker_buy_base": 7833.41, "taker_buy_quote": 27163.85 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 3.483, "high": 3.5, "low": 3.466, "close": 3.475, "volume": 5641.47, "close_time": 1760482799999, "quote_volume": 19662.40725, "trades": 149, "taker_buy_base": 2572.95, "taker_buy_quote": 8969.35753 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 3.471, "high": 3.489, "low": 3.469, "close": 3.474, "volume": 6679.39, "close_time": 1760486399999, "quote_volume": 23238.69311, "trades": 148, "taker_buy_base": 2763.98, "taker_buy_quote": 9615.87534 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 3.474, "high": 3.478, "low": 3.458, "close": 3.478, "volume": 9146.17, "close_time": 1760489999999, "quote_volume": 31728.48802, "trades": 194, "taker_buy_base": 3348.86, "taker_buy_quote": 11612.12843 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 3.482, "high": 3.484, "low": 3.436, "close": 3.458, "volume": 10188.38, "close_time": 1760493599999, "quote_volume": 35205.15998, "trades": 251, "taker_buy_base": 6291.31, "taker_buy_quote": 21713.63858 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 3.462, "high": 3.497, "low": 3.456, "close": 3.471, "volume": 11898.05, "close_time": 1760497199999, "quote_volume": 41410.20898, "trades": 298, "taker_buy_base": 5786.95, "taker_buy_quote": 20137.59849 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 3.473, "high": 3.478, "low": 3.434, "close": 3.452, "volume": 9892.7, "close_time": 1760500799999, "quote_volume": 34185.80422, "trades": 252, "taker_buy_base": 5266.61, "taker_buy_quote": 18197.93184 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 3.452, "high": 3.474, "low": 3.443, "close": 3.468, "volume": 9499.17, "close_time": 1760504399999, "quote_volume": 32875.37463, "trades": 213, "taker_buy_base": 3663.58, "taker_buy_quote": 12679.72024 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 3.468, "high": 3.48, "low": 3.458, "close": 3.464, "volume": 11006.6, "close_time": 1760507999999, "quote_volume": 38168.97744, "trades": 255, "taker_buy_base": 6483.9, "taker_buy_quote": 22476.79944 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 3.463, "high": 3.475, "low": 3.431, "close": 3.466, "volume": 27161.07, "close_time": 1760511599999, "quote_volume": 93842.0039, "trades": 572, "taker_buy_base": 9680.32, "taker_buy_quote": 33396.01292 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 3.467, "high": 3.476, "low": 3.449, "close": 3.471, "volume": 7430.11, "close_time": 1760515199999, "quote_volume": 25709.62189, "trades": 164, "taker_buy_base": 2862.99, "taker_buy_quote": 9905.58546 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 3.467, "high": 3.521, "low": 3.467, "close": 3.478, "volume": 18377.4, "close_time": 1760518799999, "quote_volume": 64284.38246, "trades": 501, "taker_buy_base": 7946.5, "taker_buy_quote": 27798.5805 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 3.479, "high": 3.48, "low": 3.443, "close": 3.448, "volume": 19435.04, "close_time": 1760522399999, "quote_volume": 67234.5058, "trades": 348, "taker_buy_base": 10483.96, "taker_buy_quote": 36304.85605 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 3.448, "high": 3.454, "low": 3.421, "close": 3.426, "volume": 9597.85, "close_time": 1760525999999, "quote_volume": 32973.36953, "trades": 293, "taker_buy_base": 4184.77, "taker_buy_quote": 14374.55279 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 3.424, "high": 3.436, "low": 3.396, "close": 3.419, "volume": 11455.44, "close_time": 1760529599999, "quote_volume": 39098.95191, "trades": 265, "taker_buy_base": 4112.42, "taker_buy_quote": 14044.88689 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 3.421, "high": 3.43, "low": 3.369, "close": 3.376, "volume": 22296.1, "close_time": 1760533199999, "quote_volume": 75570.9749, "trades": 553, "taker_buy_base": 10186.12, "taker_buy_quote": 34556.70532 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 3.377, "high": 3.39, "low": 3.308, "close": 3.371, "volume": 41832.97, "close_time": 1760536799999, "quote_volume": 140308.6367, "trades": 937, "taker_buy_base": 23613.9, "taker_buy_quote": 79261.08062 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 3.375, "high": 3.404, "low": 3.337, "close": 3.352, "volume": 27114.29, "close_time": 1760540399999, "quote_volume": 91521.11658, "trades": 675, "taker_buy_base": 17011.85, "taker_buy_quote": 57389.4849 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 3.349, "high": 3.376, "low": 3.318, "close": 3.338, "volume": 28319.4, "close_time": 1760543999999, "quote_volume": 94580.04434, "trades": 590, "taker_buy_base": 13620.44, "taker_buy_quote": 45470.34615 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 3.339, "high": 3.352, "low": 3.323, "close": 3.339, "volume": 31416.94, "close_time": 1760547599999, "quote_volume": 104994.75273, "trades": 650, "taker_buy_base": 14653.06, "taker_buy_quote": 48962.0923 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 3.337, "high": 3.349, "low": 3.311, "close": 3.348, "volume": 8455.66, "close_time": 1760551199999, "quote_volume": 28160.72383, "trades": 259, "taker_buy_base": 4529.53, "taker_buy_quote": 15082.22179 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 3.351, "high": 3.365, "low": 3.336, "close": 3.36, "volume": 12094.97, "close_time": 1760554799999, "quote_volume": 40525.41513, "trades": 219, "taker_buy_base": 7463.59, "taker_buy_quote": 25023.22372 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 3.359, "high": 3.359, "low": 3.319, "close": 3.327, "volume": 14259.54, "close_time": 1760558399999, "quote_volume": 47553.06075, "trades": 220, "taker_buy_base": 6030.87, "taker_buy_quote": 20146.91978 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 3.329, "high": 3.341, "low": 3.283, "close": 3.314, "volume": 87542.44, "close_time": 1760561999999, "quote_volume": 289956.36704, "trades": 1094, "taker_buy_base": 40825.57, "taker_buy_quote": 135198.46229 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 3.313, "high": 3.346, "low": 3.295, "close": 3.322, "volume": 17552.28, "close_time": 1760565599999, "quote_volume": 58294.30868, "trades": 299, "taker_buy_base": 7799.22, "taker_buy_quote": 25882.36489 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 3.32, "high": 3.351, "low": 3.32, "close": 3.326, "volume": 10660.2, "close_time": 1760569199999, "quote_volume": 35564.28548, "trades": 174, "taker_buy_base": 6509.44, "taker_buy_quote": 21719.24662 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 3.327, "high": 3.345, "low": 3.322, "close": 3.333, "volume": 10054.14, "close_time": 1760572799999, "quote_volume": 33534.38026, "trades": 172, "taker_buy_base": 3141.41, "taker_buy_quote": 10475.64663 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 3.337, "high": 3.348, "low": 3.314, "close": 3.318, "volume": 8338.15, "close_time": 1760576399999, "quote_volume": 27776.2464, "trades": 182, "taker_buy_base": 4585.93, "taker_buy_quote": 15270.12524 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 3.32, "high": 3.366, "low": 3.319, "close": 3.362, "volume": 3997.87, "close_time": 1760579999999, "quote_volume": 13394.21153, "trades": 123, "taker_buy_base": 2061.97, "taker_buy_quote": 6911.02887 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 3.365, "high": 3.377, "low": 3.346, "close": 3.365, "volume": 4384.42, "close_time": 1760583599999, "quote_volume": 14745.95683, "trades": 145, "taker_buy_base": 2571.42, "taker_buy_quote": 8651.95403 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 3.365, "high": 3.365, "low": 3.332, "close": 3.332, "volume": 6747.07, "close_time": 1760587199999, "quote_volume": 22574.24514, "trades": 162, "taker_buy_base": 5945.45, "taker_buy_quote": 19888.03208 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 3.335, "high": 3.363, "low": 3.33, "close": 3.345, "volume": 3340.23, "close_time": 1760590799999, "quote_volume": 11179.76051, "trades": 105, "taker_buy_base": 1670.95, "taker_buy_quote": 5600.76609 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 3.343, "high": 3.368, "low": 3.332, "close": 3.345, "volume": 4066.33, "close_time": 1760594399999, "quote_volume": 13621.04372, "trades": 135, "taker_buy_base": 2235.77, "taker_buy_quote": 7492.40204 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 3.348, "high": 3.383, "low": 3.346, "close": 3.38, "volume": 12085.95, "close_time": 1760597999999, "quote_volume": 40682.31748, "trades": 246, "taker_buy_base": 5268.08, "taker_buy_quote": 17733.60315 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 3.379, "high": 3.379, "low": 3.345, "close": 3.354, "volume": 9264.08, "close_time": 1760601599999, "quote_volume": 31096.7746, "trades": 203, "taker_buy_base": 4617.35, "taker_buy_quote": 15500.63278 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 3.353, "high": 3.359, "low": 3.333, "close": 3.341, "volume": 3559.16, "close_time": 1760605199999, "quote_volume": 11909.6492, "trades": 112, "taker_buy_base": 2119.31, "taker_buy_quote": 7090.08716 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 3.339, "high": 3.375, "low": 3.262, "close": 3.364, "volume": 22219.92, "close_time": 1760608799999, "quote_volume": 73818.746, "trades": 624, "taker_buy_base": 10924.61, "taker_buy_quote": 36222.74689 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 3.37, "high": 3.402, "low": 3.366, "close": 3.384, "volume": 11891.14, "close_time": 1760612399999, "quote_volume": 40291.12637, "trades": 402, "taker_buy_base": 6203.33, "taker_buy_quote": 21009.3735 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 3.384, "high": 3.398, "low": 3.37, "close": 3.398, "volume": 7440.63, "close_time": 1760615999999, "quote_volume": 25182.26907, "trades": 177, "taker_buy_base": 3953.89, "taker_buy_quote": 13382.07549 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 3.398, "high": 3.414, "low": 3.39, "close": 3.396, "volume": 11719.98, "close_time": 1760619599999, "quote_volume": 39831.98177, "trades": 242, "taker_buy_base": 5210.78, "taker_buy_quote": 17706.75492 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 3.397, "high": 3.422, "low": 3.386, "close": 3.395, "volume": 14583.59, "close_time": 1760623199999, "quote_volume": 49675.92324, "trades": 345, "taker_buy_base": 6271.31, "taker_buy_quote": 21358.81912 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 3.396, "high": 3.417, "low": 3.339, "close": 3.375, "volume": 24029.53, "close_time": 1760626799999, "quote_volume": 81143.10835, "trades": 526, "taker_buy_base": 8499.48, "taker_buy_quote": 28662.32986 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 3.374, "high": 3.386, "low": 3.282, "close": 3.297, "volume": 41348.07, "close_time": 1760630399999, "quote_volume": 137848.58466, "trades": 792, "taker_buy_base": 21880.61, "taker_buy_quote": 73032.75275 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 3.287, "high": 3.358, "low": 3.248, "close": 3.355, "volume": 41592.62, "close_time": 1760633999999, "quote_volume": 136748.07619, "trades": 935, "taker_buy_base": 19089.39, "taker_buy_quote": 62763.84844 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 3.354, "high": 3.354, "low": 3.308, "close": 3.311, "volume": 19465.97, "close_time": 1760637599999, "quote_volume": 64854.05313, "trades": 316, "taker_buy_base": 10824.41, "taker_buy_quote": 36091.45114 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 3.316, "high": 3.316, "low": 3.278, "close": 3.292, "volume": 55720.79, "close_time": 1760641199999, "quote_volume": 183366.18321, "trades": 638, "taker_buy_base": 14621.66, "taker_buy_quote": 48181.33647 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 3.289, "high": 3.302, "low": 3.221, "close": 3.249, "volume": 37941.7, "close_time": 1760644799999, "quote_volume": 123326.78371, "trades": 805, "taker_buy_base": 15642.37, "taker_buy_quote": 50928.32544 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 3.252, "high": 3.258, "low": 3.199, "close": 3.21, "volume": 13904.52, "close_time": 1760648399999, "quote_volume": 44901.9558, "trades": 365, "taker_buy_base": 6397.7, "taker_buy_quote": 20639.79504 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 3.216, "high": 3.257, "low": 3.209, "close": 3.255, "volume": 11638.55, "close_time": 1760651999999, "quote_volume": 37715.80054, "trades": 249, "taker_buy_base": 4200.21, "taker_buy_quote": 13593.82265 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 3.259, "high": 3.26, "low": 3.226, "close": 3.226, "volume": 7823.49, "close_time": 1760655599999, "quote_volume": 25386.29736, "trades": 229, "taker_buy_base": 4200.63, "taker_buy_quote": 13632.43716 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 3.226, "high": 3.258, "low": 3.223, "close": 3.251, "volume": 6419.47, "close_time": 1760659199999, "quote_volume": 20830.38992, "trades": 194, "taker_buy_base": 2691.09, "taker_buy_quote": 8738.53051 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 3.256, "high": 3.286, "low": 3.252, "close": 3.279, "volume": 12076.94, "close_time": 1760662799999, "quote_volume": 39492.7948, "trades": 250, "taker_buy_base": 7500.24, "taker_buy_quote": 24524.85938 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 3.28, "high": 3.307, "low": 3.264, "close": 3.274, "volume": 7969.6, "close_time": 1760666399999, "quote_volume": 26220.81982, "trades": 199, "taker_buy_base": 3314.5, "taker_buy_quote": 10914.18815 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 3.275, "high": 3.281, "low": 3.244, "close": 3.259, "volume": 6319.44, "close_time": 1760669999999, "quote_volume": 20600.64379, "trades": 248, "taker_buy_base": 3239.35, "taker_buy_quote": 10553.9899 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 3.26, "high": 3.272, "low": 3.258, "close": 3.27, "volume": 3406.61, "close_time": 1760673599999, "quote_volume": 11122.14105, "trades": 179, "taker_buy_base": 2008.1, "taker_buy_quote": 6555.73264 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 3.272, "high": 3.273, "low": 3.252, "close": 3.256, "volume": 5926.5, "close_time": 1760677199999, "quote_volume": 19316.96247, "trades": 334, "taker_buy_base": 3050.65, "taker_buy_quote": 9946.00625 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 3.256, "high": 3.258, "low": 3.225, "close": 3.231, "volume": 28946.33, "close_time": 1760680799999, "quote_volume": 93832.59385, "trades": 536, "taker_buy_base": 9997.64, "taker_buy_quote": 32384.89105 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 3.231, "high": 3.241, "low": 3.12, "close": 3.135, "volume": 41699.93, "close_time": 1760684399999, "quote_volume": 131992.36231, "trades": 1010, "taker_buy_base": 20229.39, "taker_buy_quote": 64075.76438 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 3.142, "high": 3.144, "low": 3.058, "close": 3.065, "volume": 65192.75, "close_time": 1760687999999, "quote_volume": 202177.61179, "trades": 1381, "taker_buy_base": 31703.72, "taker_buy_quote": 98396.32105 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 3.068, "high": 3.088, "low": 3.018, "close": 3.051, "volume": 61208.36, "close_time": 1760691599999, "quote_volume": 186738.7854, "trades": 1129, "taker_buy_base": 28922.15, "taker_buy_quote": 88257.9238 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 3.052, "high": 3.143, "low": 3.047, "close": 3.103, "volume": 32209.38, "close_time": 1760695199999, "quote_volume": 99260.0217, "trades": 730, "taker_buy_base": 14692.99, "taker_buy_quote": 45242.12492 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 3.102, "high": 3.114, "low": 3.048, "close": 3.093, "volume": 26818.56, "close_time": 1760698799999, "quote_volume": 82480.72871, "trades": 603, "taker_buy_base": 12277.08, "taker_buy_quote": 37796.33842 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 3.093, "high": 3.185, "low": 3.092, "close": 3.159, "volume": 35708.54, "close_time": 1760702399999, "quote_volume": 112384.66014, "trades": 857, "taker_buy_base": 17491.87, "taker_buy_quote": 54978.41111 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 3.158, "high": 3.179, "low": 3.143, "close": 3.145, "volume": 16513.29, "close_time": 1760705999999, "quote_volume": 52220.23252, "trades": 350, "taker_buy_base": 9439.2, "taker_buy_quote": 29857.75488 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 3.148, "high": 3.188, "low": 3.123, "close": 3.171, "volume": 30147.75, "close_time": 1760709599999, "quote_volume": 95242.62312, "trades": 679, "taker_buy_base": 13274.05, "taker_buy_quote": 41974.58026 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 3.172, "high": 3.183, "low": 3.117, "close": 3.14, "volume": 23862.99, "close_time": 1760713199999, "quote_volume": 75251.4639, "trades": 594, "taker_buy_base": 9428.52, "taker_buy_quote": 29710.86104 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 3.144, "high": 3.188, "low": 3.129, "close": 3.188, "volume": 19668.77, "close_time": 1760716799999, "quote_volume": 62094.32219, "trades": 440, "taker_buy_base": 9797.21, "taker_buy_quote": 30939.27841 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 3.189, "high": 3.222, "low": 3.164, "close": 3.173, "volume": 18309.89, "close_time": 1760720399999, "quote_volume": 58510.41725, "trades": 481, "taker_buy_base": 9196.8, "taker_buy_quote": 29375.65441 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 3.173, "high": 3.188, "low": 3.16, "close": 3.18, "volume": 11220.55, "close_time": 1760723999999, "quote_volume": 35593.71029, "trades": 258, "taker_buy_base": 4011.48, "taker_buy_quote": 12726.03892 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 3.182, "high": 3.201, "low": 3.172, "close": 3.176, "volume": 5162.7, "close_time": 1760727599999, "quote_volume": 16443.61763, "trades": 195, "taker_buy_base": 2044.6, "taker_buy_quote": 6513.20632 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 3.178, "high": 3.188, "low": 3.152, "close": 3.16, "volume": 34666.1, "close_time": 1760731199999, "quote_volume": 109495.59323, "trades": 567, "taker_buy_base": 24398.47, "taker_buy_quote": 77049.22365 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 3.161, "high": 3.192, "low": 3.155, "close": 3.182, "volume": 6789.48, "close_time": 1760734799999, "quote_volume": 21551.9511, "trades": 156, "taker_buy_base": 2773.87, "taker_buy_quote": 8812.41996 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 3.182, "high": 3.209, "low": 3.182, "close": 3.193, "volume": 9150.62, "close_time": 1760738399999, "quote_volume": 29256.82696, "trades": 191, "taker_buy_base": 4805.52, "taker_buy_quote": 15366.74419 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 3.195, "high": 3.2, "low": 3.17, "close": 3.178, "volume": 6065.54, "close_time": 1760741999999, "quote_volume": 19314.11676, "trades": 260, "taker_buy_base": 3094.77, "taker_buy_quote": 9853.87898 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 3.178, "high": 3.178, "low": 3.149, "close": 3.153, "volume": 7311.26, "close_time": 1760745599999, "quote_volume": 23083.17624, "trades": 158, "taker_buy_base": 3493.39, "taker_buy_quote": 11031.40815 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 3.155, "high": 3.17, "low": 3.146, "close": 3.166, "volume": 11119.1, "close_time": 1760749199999, "quote_volume": 35098.97327, "trades": 160, "taker_buy_base": 3667.54, "taker_buy_quote": 11568.69399 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 3.166, "high": 3.205, "low": 3.165, "close": 3.205, "volume": 3429.04, "close_time": 1760752799999, "quote_volume": 10924.06738, "trades": 92, "taker_buy_base": 1437.8, "taker_buy_quote": 4577.3987 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 3.202, "high": 3.209, "low": 3.173, "close": 3.181, "volume": 5651.86, "close_time": 1760756399999, "quote_volume": 18041.42555, "trades": 128, "taker_buy_base": 1173.56, "taker_buy_quote": 3744.86976 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 3.185, "high": 3.201, "low": 3.185, "close": 3.192, "volume": 1974.11, "close_time": 1760759999999, "quote_volume": 6307.34283, "trades": 62, "taker_buy_base": 1056.54, "taker_buy_quote": 3375.1677 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 3.197, "high": 3.197, "low": 3.168, "close": 3.169, "volume": 2906.55, "close_time": 1760763599999, "quote_volume": 9241.2958, "trades": 130, "taker_buy_base": 1097.03, "taker_buy_quote": 3485.91586 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 3.169, "high": 3.186, "low": 3.161, "close": 3.182, "volume": 6157.55, "close_time": 1760767199999, "quote_volume": 19547.0211, "trades": 197, "taker_buy_base": 3925.21, "taker_buy_quote": 12455.42826 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 3.184, "high": 3.195, "low": 3.17, "close": 3.189, "volume": 9084.62, "close_time": 1760770799999, "quote_volume": 28880.36832, "trades": 207, "taker_buy_base": 3918.77, "taker_buy_quote": 12458.6059 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 3.189, "high": 3.23, "low": 3.189, "close": 3.197, "volume": 34062.69, "close_time": 1760774399999, "quote_volume": 109286.69699, "trades": 612, "taker_buy_base": 20663.44, "taker_buy_quote": 66281.67854 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 3.198, "high": 3.21, "low": 3.192, "close": 3.195, "volume": 9030.58, "close_time": 1760777999999, "quote_volume": 28886.90243, "trades": 197, "taker_buy_base": 5828.37, "taker_buy_quote": 18643.39904 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 3.195, "high": 3.219, "low": 3.194, "close": 3.217, "volume": 7325.32, "close_time": 1760781599999, "quote_volume": 23489.7906, "trades": 153, "taker_buy_base": 2375.32, "taker_buy_quote": 7618.48524 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 3.216, "high": 3.219, "low": 3.2, "close": 3.217, "volume": 9492.11, "close_time": 1760785199999, "quote_volume": 30464.07097, "trades": 228, "taker_buy_base": 5041.19, "taker_buy_quote": 16177.13703 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 3.218, "high": 3.23, "low": 3.211, "close": 3.224, "volume": 8018.84, "close_time": 1760788799999, "quote_volume": 25849.03091, "trades": 192, "taker_buy_base": 2132.89, "taker_buy_quote": 6869.14497 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 3.226, "high": 3.236, "low": 3.212, "close": 3.212, "volume": 11723.34, "close_time": 1760792399999, "quote_volume": 37841.66001, "trades": 185, "taker_buy_base": 5292.71, "taker_buy_quote": 17078.91837 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 3.212, "high": 3.212, "low": 3.183, "close": 3.19, "volume": 7702.68, "close_time": 1760795999999, "quote_volume": 24587.12264, "trades": 163, "taker_buy_base": 3839.72, "taker_buy_quote": 12249.41031 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 3.189, "high": 3.199, "low": 3.175, "close": 3.191, "volume": 15391.81, "close_time": 1760799599999, "quote_volume": 49024.43904, "trades": 287, "taker_buy_base": 8306.24, "taker_buy_quote": 26470.46651 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 3.199, "high": 3.199, "low": 3.175, "close": 3.184, "volume": 9315.08, "close_time": 1760803199999, "quote_volume": 29693.72902, "trades": 98, "taker_buy_base": 4213.08, "taker_buy_quote": 13439.95839 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 3.186, "high": 3.189, "low": 3.155, "close": 3.172, "volume": 8340.43, "close_time": 1760806799999, "quote_volume": 26403.92962, "trades": 203, "taker_buy_base": 2601.36, "taker_buy_quote": 8236.57072 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 3.175, "high": 3.201, "low": 3.167, "close": 3.199, "volume": 14279.66, "close_time": 1760810399999, "quote_volume": 45437.73975, "trades": 185, "taker_buy_base": 7570.76, "taker_buy_quote": 24073.52207 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 3.2, "high": 3.203, "low": 3.184, "close": 3.187, "volume": 2717.67, "close_time": 1760813999999, "quote_volume": 8673.53606, "trades": 118, "taker_buy_base": 1313.52, "taker_buy_quote": 4192.19546 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 3.186, "high": 3.19, "low": 3.18, "close": 3.19, "volume": 2410.9, "close_time": 1760817599999, "quote_volume": 7677.96635, "trades": 144, "taker_buy_base": 1277.13, "taker_buy_quote": 4066.34838 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 3.189, "high": 3.205, "low": 3.187, "close": 3.189, "volume": 6366.49, "close_time": 1760821199999, "quote_volume": 20327.06195, "trades": 94, "taker_buy_base": 3783.12, "taker_buy_quote": 12073.42702 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 3.186, "high": 3.191, "low": 3.173, "close": 3.19, "volume": 4182.92, "close_time": 1760824799999, "quote_volume": 13313.39922, "trades": 106, "taker_buy_base": 1885.13, "taker_buy_quote": 6000.64652 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 3.189, "high": 3.19, "low": 3.177, "close": 3.183, "volume": 13090.49, "close_time": 1760828399999, "quote_volume": 41670.95079, "trades": 218, "taker_buy_base": 6537.43, "taker_buy_quote": 20795.59949 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 3.182, "high": 3.186, "low": 3.177, "close": 3.186, "volume": 4244.38, "close_time": 1760831999999, "quote_volume": 13503.41476, "trades": 111, "taker_buy_base": 2143.78, "taker_buy_quote": 6822.95368 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 3.186, "high": 3.191, "low": 3.168, "close": 3.173, "volume": 10941.0, "close_time": 1760835599999, "quote_volume": 34805.22574, "trades": 209, "taker_buy_base": 6918.19, "taker_buy_quote": 22021.25993 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 3.17, "high": 3.18, "low": 3.163, "close": 3.179, "volume": 2736.11, "close_time": 1760839199999, "quote_volume": 8674.46974, "trades": 87, "taker_buy_base": 1426.64, "taker_buy_quote": 4522.94455 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 3.179, "high": 3.186, "low": 3.166, "close": 3.173, "volume": 1813.15, "close_time": 1760842799999, "quote_volume": 5760.35339, "trades": 59, "taker_buy_base": 839.13, "taker_buy_quote": 2668.75859 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 3.171, "high": 3.198, "low": 3.166, "close": 3.189, "volume": 5396.63, "close_time": 1760846399999, "quote_volume": 17204.28094, "trades": 197, "taker_buy_base": 3462.95, "taker_buy_quote": 11041.31421 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 3.19, "high": 3.19, "low": 3.162, "close": 3.163, "volume": 3599.77, "close_time": 1760849999999, "quote_volume": 11419.98459, "trades": 196, "taker_buy_base": 1658.62, "taker_buy_quote": 5258.73684 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 3.164, "high": 3.178, "low": 3.151, "close": 3.155, "volume": 4663.6, "close_time": 1760853599999, "quote_volume": 14749.08142, "trades": 416, "taker_buy_base": 2214.32, "taker_buy_quote": 7005.3862 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 3.155, "high": 3.162, "low": 3.14, "close": 3.146, "volume": 5954.95, "close_time": 1760857199999, "quote_volume": 18761.2585, "trades": 251, "taker_buy_base": 4061.14, "taker_buy_quote": 12795.25408 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 3.145, "high": 3.163, "low": 3.145, "close": 3.161, "volume": 9327.07, "close_time": 1760860799999, "quote_volume": 29433.12273, "trades": 257, "taker_buy_base": 6739.24, "taker_buy_quote": 21271.28435 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 3.16, "high": 3.186, "low": 3.133, "close": 3.139, "volume": 36014.08, "close_time": 1760864399999, "quote_volume": 113811.73741, "trades": 597, "taker_buy_base": 18984.19, "taker_buy_quote": 59939.07131 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 3.136, "high": 3.193, "low": 3.118, "close": 3.174, "volume": 28899.89, "close_time": 1760867999999, "quote_volume": 91305.61538, "trades": 627, "taker_buy_base": 13551.71, "taker_buy_quote": 42749.7422 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 3.175, "high": 3.215, "low": 3.166, "close": 3.206, "volume": 12721.74, "close_time": 1760871599999, "quote_volume": 40629.81928, "trades": 336, "taker_buy_base": 5482.67, "taker_buy_quote": 17491.12325 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 3.214, "high": 3.227, "low": 3.195, "close": 3.198, "volume": 15232.71, "close_time": 1760875199999, "quote_volume": 48968.73153, "trades": 392, "taker_buy_base": 8156.04, "taker_buy_quote": 26214.78408 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 3.2, "high": 3.21, "low": 3.186, "close": 3.207, "volume": 8241.86, "close_time": 1760878799999, "quote_volume": 26344.52228, "trades": 285, "taker_buy_base": 2786.79, "taker_buy_quote": 8913.39991 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 3.209, "high": 3.263, "low": 3.203, "close": 3.257, "volume": 31441.05, "close_time": 1760882399999, "quote_volume": 101420.48576, "trades": 421, "taker_buy_base": 22688.84, "taker_buy_quote": 73104.00772 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 3.26, "high": 3.275, "low": 3.246, "close": 3.27, "volume": 15927.48, "close_time": 1760885999999, "quote_volume": 52020.94591, "trades": 350, "taker_buy_base": 8296.04, "taker_buy_quote": 27109.48796 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 3.273, "high": 3.273, "low": 3.252, "close": 3.256, "volume": 6058.57, "close_time": 1760889599999, "quote_volume": 19760.83226, "trades": 193, "taker_buy_base": 1892.79, "taker_buy_quote": 6175.30021 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 3.258, "high": 3.272, "low": 3.247, "close": 3.262, "volume": 12364.09, "close_time": 1760893199999, "quote_volume": 40285.91354, "trades": 253, "taker_buy_base": 8450.31, "taker_buy_quote": 27537.60125 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 3.261, "high": 3.292, "low": 3.254, "close": 3.254, "volume": 21888.34, "close_time": 1760896799999, "quote_volume": 71586.20401, "trades": 537, "taker_buy_base": 11569.71, "taker_buy_quote": 37813.46668 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 3.255, "high": 3.267, "low": 3.25, "close": 3.262, "volume": 4447.0, "close_time": 1760900399999, "quote_volume": 14486.77157, "trades": 110, "taker_buy_base": 1898.07, "taker_buy_quote": 6185.98579 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 3.263, "high": 3.263, "low": 3.251, "close": 3.259, "volume": 4992.26, "close_time": 1760903999999, "quote_volume": 16254.83026, "trades": 104, "taker_buy_base": 2734.3, "taker_buy_quote": 8902.61944 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 3.256, "high": 3.269, "low": 3.251, "close": 3.269, "volume": 7291.77, "close_time": 1760907599999, "quote_volume": 23773.66648, "trades": 143, "taker_buy_base": 2100.95, "taker_buy_quote": 6857.65299 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 3.269, "high": 3.271, "low": 3.241, "close": 3.251, "volume": 15149.72, "close_time": 1760911199999, "quote_volume": 49275.21141, "trades": 174, "taker_buy_base": 6689.96, "taker_buy_quote": 21757.94014 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 3.256, "high": 3.267, "low": 3.251, "close": 3.259, "volume": 4538.81, "close_time": 1760914799999, "quote_volume": 14797.59076, "trades": 98, "taker_buy_base": 3479.1, "taker_buy_quote": 11341.74567 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 3.256, "high": 3.256, "low": 3.228, "close": 3.23, "volume": 8591.23, "close_time": 1760918399999, "quote_volume": 27838.79855, "trades": 181, "taker_buy_base": 4491.4, "taker_buy_quote": 14559.25666 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 3.23, "high": 3.23, "low": 3.181, "close": 3.218, "volume": 11836.7, "close_time": 1760921999999, "quote_volume": 37921.71591, "trades": 303, "taker_buy_base": 5935.08, "taker_buy_quote": 19022.33601 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 3.219, "high": 3.227, "low": 3.209, "close": 3.221, "volume": 3269.31, "close_time": 1760925599999, "quote_volume": 10530.64562, "trades": 85, "taker_buy_base": 1644.66, "taker_buy_quote": 5298.13279 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 3.218, "high": 3.238, "low": 3.202, "close": 3.232, "volume": 3100.94, "close_time": 1760929199999, "quote_volume": 9993.00073, "trades": 110, "taker_buy_base": 1533.67, "taker_buy_quote": 4948.44074 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 3.233, "high": 3.301, "low": 3.228, "close": 3.295, "volume": 21178.24, "close_time": 1760932799999, "quote_volume": 69566.91164, "trades": 335, "taker_buy_base": 15353.86, "taker_buy_quote": 50539.35261 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 3.296, "high": 3.302, "low": 3.285, "close": 3.292, "volume": 11587.81, "close_time": 1760936399999, "quote_volume": 38134.58261, "trades": 237, "taker_buy_base": 6431.91, "taker_buy_quote": 21167.53833 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 3.289, "high": 3.299, "low": 3.276, "close": 3.29, "volume": 8431.99, "close_time": 1760939999999, "quote_volume": 27715.02301, "trades": 178, "taker_buy_base": 5166.42, "taker_buy_quote": 16983.05683 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 3.292, "high": 3.319, "low": 3.288, "close": 3.31, "volume": 9876.5, "close_time": 1760943599999, "quote_volume": 32674.61235, "trades": 220, "taker_buy_base": 3797.58, "taker_buy_quote": 12568.95401 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 3.308, "high": 3.315, "low": 3.286, "close": 3.296, "volume": 8350.09, "close_time": 1760947199999, "quote_volume": 27557.80494, "trades": 224, "taker_buy_base": 3242.37, "taker_buy_quote": 10696.9223 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 3.296, "high": 3.31, "low": 3.279, "close": 3.301, "volume": 10910.1, "close_time": 1760950799999, "quote_volume": 35906.5848, "trades": 204, "taker_buy_base": 5456.45, "taker_buy_quote": 17956.49807 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 3.296, "high": 3.297, "low": 3.282, "close": 3.294, "volume": 4242.29, "close_time": 1760954399999, "quote_volume": 13962.66056, "trades": 134, "taker_buy_base": 2789.68, "taker_buy_quote": 9181.36998 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 3.298, "high": 3.316, "low": 3.29, "close": 3.299, "volume": 6409.3, "close_time": 1760957999999, "quote_volume": 21175.64399, "trades": 176, "taker_buy_base": 3350.97, "taker_buy_quote": 11068.11535 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 3.3, "high": 3.302, "low": 3.285, "close": 3.294, "volume": 7106.63, "close_time": 1760961599999, "quote_volume": 23398.30436, "trades": 249, "taker_buy_base": 3933.53, "taker_buy_quote": 12949.13308 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 3.293, "high": 3.3, "low": 3.278, "close": 3.283, "volume": 7995.71, "close_time": 1760965199999, "quote_volume": 26273.55834, "trades": 265, "taker_buy_base": 3364.04, "taker_buy_quote": 11055.0755 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 3.286, "high": 3.323, "low": 3.281, "close": 3.317, "volume": 17334.6, "close_time": 1760968799999, "quote_volume": 57325.2594, "trades": 367, "taker_buy_base": 3493.25, "taker_buy_quote": 11541.47788 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 3.32, "high": 3.324, "low": 3.29, "close": 3.312, "volume": 30347.9, "close_time": 1760972399999, "quote_volume": 100426.5285, "trades": 448, "taker_buy_base": 5013.06, "taker_buy_quote": 16584.26232 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 3.312, "high": 3.317, "low": 3.276, "close": 3.282, "volume": 34095.66, "close_time": 1760975999999, "quote_volume": 112529.12342, "trades": 473, "taker_buy_base": 5797.74, "taker_buy_quote": 19126.16301 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 3.274, "high": 3.28, "low": 3.216, "close": 3.26, "volume": 35692.37, "close_time": 1760979599999, "quote_volume": 116256.58444, "trades": 709, "taker_buy_base": 16600.38, "taker_buy_quote": 54073.26642 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 3.27, "high": 3.28, "low": 3.25, "close": 3.263, "volume": 23549.79, "close_time": 1760983199999, "quote_volume": 76851.05544, "trades": 464, "taker_buy_base": 17433.85, "taker_buy_quote": 56884.6726 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 3.269, "high": 3.284, "low": 3.259, "close": 3.283, "volume": 9706.73, "close_time": 1760986799999, "quote_volume": 31767.46081, "trades": 169, "taker_buy_base": 4406.07, "taker_buy_quote": 14411.60186 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 3.275, "high": 3.317, "low": 3.273, "close": 3.307, "volume": 23589.94, "close_time": 1760990399999, "quote_volume": 77695.5818, "trades": 366, "taker_buy_base": 7861.72, "taker_buy_quote": 25839.59271 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 3.301, "high": 3.325, "low": 3.301, "close": 3.322, "volume": 10844.12, "close_time": 1760993999999, "quote_volume": 35908.36476, "trades": 277, "taker_buy_base": 4820.23, "taker_buy_quote": 15957.69214 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 3.32, "high": 3.327, "low": 3.284, "close": 3.289, "volume": 8029.43, "close_time": 1760997599999, "quote_volume": 26572.57173, "trades": 173, "taker_buy_base": 4244.08, "taker_buy_quote": 14035.9327 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 3.288, "high": 3.301, "low": 3.283, "close": 3.293, "volume": 4002.29, "close_time": 1761001199999, "quote_volume": 13174.8115, "trades": 126, "taker_buy_base": 1944.37, "taker_buy_quote": 6396.1088 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 3.291, "high": 3.291, "low": 3.275, "close": 3.276, "volume": 2403.5, "close_time": 1761004799999, "quote_volume": 7882.70169, "trades": 68, "taker_buy_base": 1917.62, "taker_buy_quote": 6288.21948 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 3.274, "high": 3.28, "low": 3.27, "close": 3.277, "volume": 3652.6, "close_time": 1761008399999, "quote_volume": 11962.1585, "trades": 130, "taker_buy_base": 2886.95, "taker_buy_quote": 9453.42497 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 3.278, "high": 3.278, "low": 3.254, "close": 3.262, "volume": 4844.64, "close_time": 1761011999999, "quote_volume": 15812.16726, "trades": 139, "taker_buy_base": 2012.01, "taker_buy_quote": 6564.78758 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 3.263, "high": 3.264, "low": 3.245, "close": 3.249, "volume": 2465.09, "close_time": 1761015599999, "quote_volume": 8022.29808, "trades": 101, "taker_buy_base": 1372.6, "taker_buy_quote": 4466.21235 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 3.25, "high": 3.255, "low": 3.234, "close": 3.238, "volume": 2183.62, "close_time": 1761019199999, "quote_volume": 7085.91279, "trades": 117, "taker_buy_base": 1570.2, "taker_buy_quote": 5094.76689 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 3.238, "high": 3.24, "low": 3.17, "close": 3.175, "volume": 27030.37, "close_time": 1761022799999, "quote_volume": 86540.46447, "trades": 780, "taker_buy_base": 11109.21, "taker_buy_quote": 35587.72714 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 3.18, "high": 3.201, "low": 3.17, "close": 3.19, "volume": 16207.06, "close_time": 1761026399999, "quote_volume": 51618.49505, "trades": 373, "taker_buy_base": 7296.94, "taker_buy_quote": 23239.23416 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 3.191, "high": 3.216, "low": 3.185, "close": 3.209, "volume": 11295.54, "close_time": 1761029999999, "quote_volume": 36160.86703, "trades": 233, "taker_buy_base": 3939.82, "taker_buy_quote": 12609.23966 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 3.206, "high": 3.225, "low": 3.193, "close": 3.225, "volume": 6232.97, "close_time": 1761033599999, "quote_volume": 20003.21857, "trades": 149, "taker_buy_base": 2564.56, "taker_buy_quote": 8239.41979 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 3.22, "high": 3.22, "low": 3.178, "close": 3.2, "volume": 18668.24, "close_time": 1761037199999, "quote_volume": 59692.0367, "trades": 255, "taker_buy_base": 7684.52, "taker_buy_quote": 24584.82051 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 3.195, "high": 3.198, "low": 3.186, "close": 3.187, "volume": 5272.38, "close_time": 1761040799999, "quote_volume": 16815.55812, "trades": 168, "taker_buy_base": 1968.24, "taker_buy_quote": 6276.17463 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 3.188, "high": 3.225, "low": 3.184, "close": 3.215, "volume": 7346.96, "close_time": 1761044399999, "quote_volume": 23549.76593, "trades": 212, "taker_buy_base": 3284.94, "taker_buy_quote": 10528.62713 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 3.215, "high": 3.222, "low": 3.205, "close": 3.218, "volume": 1696.04, "close_time": 1761047999999, "quote_volume": 5447.93247, "trades": 66, "taker_buy_base": 770.57, "taker_buy_quote": 2476.31873 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 3.218, "high": 3.252, "low": 3.213, "close": 3.223, "volume": 7961.82, "close_time": 1761051599999, "quote_volume": 25736.6038, "trades": 200, "taker_buy_base": 4053.28, "taker_buy_quote": 13093.07123 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 3.225, "high": 3.252, "low": 3.208, "close": 3.234, "volume": 11774.61, "close_time": 1761055199999, "quote_volume": 37984.22396, "trades": 248, "taker_buy_base": 2775.59, "taker_buy_quote": 8955.82017 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 3.233, "high": 3.334, "low": 3.233, "close": 3.33, "volume": 34850.6, "close_time": 1761058799999, "quote_volume": 114728.24585, "trades": 723, "taker_buy_base": 14060.65, "taker_buy_quote": 46267.21611 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 3.332, "high": 3.373, "low": 3.322, "close": 3.351, "volume": 35952.86, "close_time": 1761062399999, "quote_volume": 120481.34987, "trades": 942, "taker_buy_base": 16741.47, "taker_buy_quote": 56120.54039 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 3.351, "high": 3.374, "low": 3.31, "close": 3.314, "volume": 30638.32, "close_time": 1761065999999, "quote_volume": 102786.31673, "trades": 761, "taker_buy_base": 12422.02, "taker_buy_quote": 41681.99812 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 3.317, "high": 3.337, "low": 3.295, "close": 3.32, "volume": 31619.65, "close_time": 1761069599999, "quote_volume": 104875.07835, "trades": 636, "taker_buy_base": 14448.11, "taker_buy_quote": 47913.89684 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 3.32, "high": 3.327, "low": 3.297, "close": 3.313, "volume": 11299.37, "close_time": 1761073199999, "quote_volume": 37404.69153, "trades": 259, "taker_buy_base": 4893.4, "taker_buy_quote": 16201.67686 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 3.314, "high": 3.315, "low": 3.298, "close": 3.305, "volume": 3093.69, "close_time": 1761076799999, "quote_volume": 10234.15137, "trades": 158, "taker_buy_base": 1761.66, "taker_buy_quote": 5828.98589 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 3.304, "high": 3.309, "low": 3.266, "close": 3.29, "volume": 20215.98, "close_time": 1761080399999, "quote_volume": 66387.64188, "trades": 550, "taker_buy_base": 7705.0, "taker_buy_quote": 25309.18714 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 3.281, "high": 3.297, "low": 3.245, "close": 3.291, "volume": 8824.65, "close_time": 1761083999999, "quote_volume": 28898.08566, "trades": 213, "taker_buy_base": 3879.41, "taker_buy_quote": 12688.62347 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 3.29, "high": 3.29, "low": 3.228, "close": 3.24, "volume": 22952.43, "close_time": 1761087599999, "quote_volume": 74638.52661, "trades": 341, "taker_buy_base": 9488.53, "taker_buy_quote": 30835.75778 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 3.237, "high": 3.245, "low": 3.183, "close": 3.187, "volume": 27173.94, "close_time": 1761091199999, "quote_volume": 87039.95672, "trades": 498, "taker_buy_base": 14543.96, "taker_buy_quote": 46545.29848 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 3.189, "high": 3.209, "low": 3.163, "close": 3.183, "volume": 15265.67, "close_time": 1761094799999, "quote_volume": 48618.80734, "trades": 456, "taker_buy_base": 7661.73, "taker_buy_quote": 24402.68082 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 3.184, "high": 3.206, "low": 3.179, "close": 3.19, "volume": 11989.92, "close_time": 1761098399999, "quote_volume": 38236.69819, "trades": 337, "taker_buy_base": 4817.9, "taker_buy_quote": 15357.54029 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 3.192, "high": 3.209, "low": 3.191, "close": 3.197, "volume": 9417.16, "close_time": 1761101999999, "quote_volume": 30156.43402, "trades": 309, "taker_buy_base": 7085.47, "taker_buy_quote": 22691.22952 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 3.197, "high": 3.203, "low": 3.18, "close": 3.203, "volume": 7932.63, "close_time": 1761105599999, "quote_volume": 25314.44067, "trades": 257, "taker_buy_base": 4040.86, "taker_buy_quote": 12892.45127 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 3.203, "high": 3.228, "low": 3.201, "close": 3.216, "volume": 7383.86, "close_time": 1761109199999, "quote_volume": 23740.81647, "trades": 195, "taker_buy_base": 2530.99, "taker_buy_quote": 8136.83945 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 3.215, "high": 3.216, "low": 3.161, "close": 3.187, "volume": 10939.87, "close_time": 1761112799999, "quote_volume": 34783.47046, "trades": 226, "taker_buy_base": 5324.73, "taker_buy_quote": 16930.83437 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 3.185, "high": 3.186, "low": 3.169, "close": 3.169, "volume": 18862.13, "close_time": 1761116399999, "quote_volume": 59955.45449, "trades": 309, "taker_buy_base": 7212.19, "taker_buy_quote": 22932.44889 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 3.172, "high": 3.181, "low": 3.159, "close": 3.177, "volume": 37893.29, "close_time": 1761119999999, "quote_volume": 120127.38606, "trades": 498, "taker_buy_base": 16799.75, "taker_buy_quote": 53251.02461 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 3.175, "high": 3.176, "low": 3.156, "close": 3.164, "volume": 11876.21, "close_time": 1761123599999, "quote_volume": 37599.60457, "trades": 350, "taker_buy_base": 6343.97, "taker_buy_quote": 20079.86984 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 3.163, "high": 3.176, "low": 3.138, "close": 3.145, "volume": 24265.81, "close_time": 1761127199999, "quote_volume": 76671.59155, "trades": 339, "taker_buy_base": 6704.31, "taker_buy_quote": 21187.83813 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 3.148, "high": 3.161, "low": 3.143, "close": 3.147, "volume": 5487.08, "close_time": 1761130799999, "quote_volume": 17295.30529, "trades": 153, "taker_buy_base": 3013.28, "taker_buy_quote": 9500.14549 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 3.146, "high": 3.181, "low": 3.118, "close": 3.161, "volume": 18328.01, "close_time": 1761134399999, "quote_volume": 57698.69638, "trades": 392, "taker_buy_base": 6061.06, "taker_buy_quote": 19094.97419 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 3.163, "high": 3.182, "low": 3.157, "close": 3.16, "volume": 15668.61, "close_time": 1761137999999, "quote_volume": 49604.25835, "trades": 218, "taker_buy_base": 2778.74, "taker_buy_quote": 8799.34548 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 3.162, "high": 3.197, "low": 3.148, "close": 3.192, "volume": 25561.08, "close_time": 1761141599999, "quote_volume": 80906.16107, "trades": 445, "taker_buy_base": 9302.2, "taker_buy_quote": 29444.06358 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 3.191, "high": 3.193, "low": 3.125, "close": 3.181, "volume": 41575.43, "close_time": 1761145199999, "quote_volume": 131160.22828, "trades": 772, "taker_buy_base": 15046.53, "taker_buy_quote": 47340.66061 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 3.173, "high": 3.193, "low": 3.143, "close": 3.159, "volume": 13321.96, "close_time": 1761148799999, "quote_volume": 42160.06928, "trades": 362, "taker_buy_base": 6158.55, "taker_buy_quote": 19474.13944 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 3.161, "high": 3.169, "low": 3.132, "close": 3.15, "volume": 16146.13, "close_time": 1761152399999, "quote_volume": 50891.5993, "trades": 351, "taker_buy_base": 7433.37, "taker_buy_quote": 23438.1111 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 3.148, "high": 3.158, "low": 3.12, "close": 3.128, "volume": 13233.75, "close_time": 1761155999999, "quote_volume": 41589.80082, "trades": 263, "taker_buy_base": 8069.72, "taker_buy_quote": 25378.49378 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 3.13, "high": 3.143, "low": 3.118, "close": 3.133, "volume": 10503.69, "close_time": 1761159599999, "quote_volume": 32912.51189, "trades": 228, "taker_buy_base": 5618.27, "taker_buy_quote": 17603.90719 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 3.136, "high": 3.158, "low": 3.109, "close": 3.134, "volume": 15463.28, "close_time": 1761163199999, "quote_volume": 48462.49056, "trades": 342, "taker_buy_base": 7628.98, "taker_buy_quote": 23876.6585 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 3.134, "high": 3.137, "low": 3.105, "close": 3.108, "volume": 15348.36, "close_time": 1761166799999, "quote_volume": 47886.52787, "trades": 460, "taker_buy_base": 7780.11, "taker_buy_quote": 24267.04918 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 3.11, "high": 3.11, "low": 3.031, "close": 3.076, "volume": 43264.09, "close_time": 1761170399999, "quote_volume": 133029.23212, "trades": 844, "taker_buy_base": 17787.21, "taker_buy_quote": 54643.43363 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 3.075, "high": 3.092, "low": 3.065, "close": 3.078, "volume": 15417.07, "close_time": 1761173999999, "quote_volume": 47435.495, "trades": 465, "taker_buy_base": 10411.29, "taker_buy_quote": 32040.43232 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 3.078, "high": 3.119, "low": 3.078, "close": 3.116, "volume": 7152.6, "close_time": 1761177599999, "quote_volume": 22193.75661, "trades": 181, "taker_buy_base": 3216.72, "taker_buy_quote": 9975.00005 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 3.116, "high": 3.129, "low": 3.11, "close": 3.124, "volume": 4162.99, "close_time": 1761181199999, "quote_volume": 12981.10575, "trades": 126, "taker_buy_base": 2323.72, "taker_buy_quote": 7247.27896 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 3.122, "high": 3.136, "low": 3.12, "close": 3.128, "volume": 6679.8, "close_time": 1761184799999, "quote_volume": 20899.42088, "trades": 200, "taker_buy_base": 3113.35, "taker_buy_quote": 9741.7577 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 3.128, "high": 3.144, "low": 3.127, "close": 3.131, "volume": 24855.25, "close_time": 1761188399999, "quote_volume": 77966.63066, "trades": 312, "taker_buy_base": 19483.1, "taker_buy_quote": 61125.79363 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 3.134, "high": 3.138, "low": 3.125, "close": 3.13, "volume": 5638.91, "close_time": 1761191999999, "quote_volume": 17665.60379, "trades": 172, "taker_buy_base": 2828.79, "taker_buy_quote": 8865.32481 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 3.131, "high": 3.141, "low": 3.124, "close": 3.13, "volume": 10187.5, "close_time": 1761195599999, "quote_volume": 31897.51552, "trades": 260, "taker_buy_base": 2557.69, "taker_buy_quote": 8011.21402 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 3.13, "high": 3.138, "low": 3.127, "close": 3.136, "volume": 5498.57, "close_time": 1761199199999, "quote_volume": 17221.80191, "trades": 207, "taker_buy_base": 1754.0, "taker_buy_quote": 5493.13173 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 3.139, "high": 3.171, "low": 3.134, "close": 3.169, "volume": 11310.24, "close_time": 1761202799999, "quote_volume": 35708.09057, "trades": 304, "taker_buy_base": 3875.04, "taker_buy_quote": 12242.43941 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 3.17, "high": 3.17, "low": 3.155, "close": 3.163, "volume": 3466.28, "close_time": 1761206399999, "quote_volume": 10961.92952, "trades": 94, "taker_buy_base": 2098.23, "taker_buy_quote": 6635.00353 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 3.165, "high": 3.179, "low": 3.165, "close": 3.169, "volume": 14511.95, "close_time": 1761209999999, "quote_volume": 46039.06229, "trades": 560, "taker_buy_base": 4144.89, "taker_buy_quote": 13160.57022 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 3.17, "high": 3.173, "low": 3.165, "close": 3.171, "volume": 6527.45, "close_time": 1761213599999, "quote_volume": 20679.36644, "trades": 137, "taker_buy_base": 1723.24, "taker_buy_quote": 5461.20262 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 3.175, "high": 3.183, "low": 3.168, "close": 3.169, "volume": 13486.36, "close_time": 1761217199999, "quote_volume": 42852.13099, "trades": 240, "taker_buy_base": 5270.95, "taker_buy_quote": 16751.98314 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 3.166, "high": 3.172, "low": 3.156, "close": 3.16, "volume": 5550.02, "close_time": 1761220799999, "quote_volume": 17563.00462, "trades": 215, "taker_buy_base": 3004.63, "taker_buy_quote": 9512.69026 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 3.157, "high": 3.17, "low": 3.138, "close": 3.17, "volume": 12021.78, "close_time": 1761224399999, "quote_volume": 37912.55578, "trades": 251, "taker_buy_base": 5865.65, "taker_buy_quote": 18514.1869 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 3.17, "high": 3.195, "low": 3.16, "close": 3.186, "volume": 7234.48, "close_time": 1761227999999, "quote_volume": 22995.85645, "trades": 255, "taker_buy_base": 3277.75, "taker_buy_quote": 10417.72176 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 3.185, "high": 3.2, "low": 3.169, "close": 3.19, "volume": 14955.22, "close_time": 1761231599999, "quote_volume": 47622.55703, "trades": 360, "taker_buy_base": 7302.2, "taker_buy_quote": 23241.27067 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 3.193, "high": 3.218, "low": 3.187, "close": 3.204, "volume": 14251.73, "close_time": 1761235199999, "quote_volume": 45679.08253, "trades": 380, "taker_buy_base": 6035.08, "taker_buy_quote": 19346.39053 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 3.206, "high": 3.215, "low": 3.188, "close": 3.207, "volume": 5973.26, "close_time": 1761238799999, "quote_volume": 19122.37372, "trades": 188, "taker_buy_base": 3520.84, "taker_buy_quote": 11270.29657 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 3.207, "high": 3.235, "low": 3.191, "close": 3.226, "volume": 25621.58, "close_time": 1761242399999, "quote_volume": 82227.53928, "trades": 468, "taker_buy_base": 11945.38, "taker_buy_quote": 38380.99872 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 3.227, "high": 3.227, "low": 3.202, "close": 3.204, "volume": 4883.61, "close_time": 1761245999999, "quote_volume": 15704.78796, "trades": 208, "taker_buy_base": 1332.47, "taker_buy_quote": 4284.07846 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 3.207, "high": 3.208, "low": 3.194, "close": 3.204, "volume": 11466.09, "close_time": 1761249599999, "quote_volume": 36696.89997, "trades": 213, "taker_buy_base": 2612.29, "taker_buy_quote": 8357.49681 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 3.203, "high": 3.203, "low": 3.158, "close": 3.167, "volume": 7964.52, "close_time": 1761253199999, "quote_volume": 25328.69761, "trades": 272, "taker_buy_base": 3143.65, "taker_buy_quote": 9988.68737 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 3.167, "high": 3.182, "low": 3.165, "close": 3.175, "volume": 4303.53, "close_time": 1761256799999, "quote_volume": 13668.63174, "trades": 108, "taker_buy_base": 1781.79, "taker_buy_quote": 5660.08874 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 3.175, "high": 3.184, "low": 3.169, "close": 3.18, "volume": 11709.9, "close_time": 1761260399999, "quote_volume": 37209.18872, "trades": 316, "taker_buy_base": 5973.6, "taker_buy_quote": 18979.73565 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 3.18, "high": 3.187, "low": 3.171, "close": 3.182, "volume": 3516.2, "close_time": 1761263999999, "quote_volume": 11168.76927, "trades": 80, "taker_buy_base": 1386.22, "taker_buy_quote": 4401.23552 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 3.187, "high": 3.188, "low": 3.165, "close": 3.17, "volume": 4872.62, "close_time": 1761267599999, "quote_volume": 15467.40287, "trades": 127, "taker_buy_base": 2968.34, "taker_buy_quote": 9421.60038 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 3.17, "high": 3.175, "low": 3.162, "close": 3.165, "volume": 5658.23, "close_time": 1761271199999, "quote_volume": 17917.15655, "trades": 119, "taker_buy_base": 3207.58, "taker_buy_quote": 10154.19887 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 3.164, "high": 3.164, "low": 3.144, "close": 3.15, "volume": 21508.55, "close_time": 1761274799999, "quote_volume": 67854.65665, "trades": 213, "taker_buy_base": 5353.94, "taker_buy_quote": 16893.14962 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 3.148, "high": 3.15, "low": 3.131, "close": 3.137, "volume": 8189.56, "close_time": 1761278399999, "quote_volume": 25726.3666, "trades": 184, "taker_buy_base": 5693.77, "taker_buy_quote": 17888.19569 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 3.133, "high": 3.183, "low": 3.128, "close": 3.181, "volume": 11429.56, "close_time": 1761281999999, "quote_volume": 36101.95738, "trades": 304, "taker_buy_base": 6448.68, "taker_buy_quote": 20372.48669 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 3.178, "high": 3.19, "low": 3.171, "close": 3.186, "volume": 10618.83, "close_time": 1761285599999, "quote_volume": 33768.51119, "trades": 174, "taker_buy_base": 6330.03, "taker_buy_quote": 20123.37404 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 3.185, "high": 3.191, "low": 3.177, "close": 3.19, "volume": 6055.44, "close_time": 1761289199999, "quote_volume": 19282.76117, "trades": 114, "taker_buy_base": 3087.18, "taker_buy_quote": 9829.44076 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 3.191, "high": 3.195, "low": 3.168, "close": 3.178, "volume": 11107.14, "close_time": 1761292799999, "quote_volume": 35334.28265, "trades": 244, "taker_buy_base": 3943.2, "taker_buy_quote": 12556.22533 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 3.179, "high": 3.194, "low": 3.167, "close": 3.182, "volume": 7989.79, "close_time": 1761296399999, "quote_volume": 25388.44606, "trades": 288, "taker_buy_base": 2955.13, "taker_buy_quote": 9385.52155 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 3.182, "high": 3.188, "low": 3.175, "close": 3.175, "volume": 9529.02, "close_time": 1761299999999, "quote_volume": 30312.84188, "trades": 138, "taker_buy_base": 2228.53, "taker_buy_quote": 7094.79583 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 3.177, "high": 3.178, "low": 3.158, "close": 3.163, "volume": 5615.92, "close_time": 1761303599999, "quote_volume": 17777.36574, "trades": 129, "taker_buy_base": 2513.62, "taker_buy_quote": 7961.43281 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 3.163, "high": 3.166, "low": 3.143, "close": 3.157, "volume": 11934.25, "close_time": 1761307199999, "quote_volume": 37650.90202, "trades": 210, "taker_buy_base": 6311.08, "taker_buy_quote": 19908.13371 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 3.159, "high": 3.227, "low": 3.154, "close": 3.181, "volume": 37340.2, "close_time": 1761310799999, "quote_volume": 119050.29209, "trades": 712, "taker_buy_base": 15852.41, "taker_buy_quote": 50505.30885 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 3.182, "high": 3.185, "low": 3.151, "close": 3.176, "volume": 14253.65, "close_time": 1761314399999, "quote_volume": 45222.48361, "trades": 272, "taker_buy_base": 7194.89, "taker_buy_quote": 22816.23894 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 3.175, "high": 3.175, "low": 3.141, "close": 3.153, "volume": 9824.97, "close_time": 1761317999999, "quote_volume": 31001.22786, "trades": 243, "taker_buy_base": 2825.68, "taker_buy_quote": 8917.13127 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 3.156, "high": 3.162, "low": 3.135, "close": 3.142, "volume": 6951.17, "close_time": 1761321599999, "quote_volume": 21905.77193, "trades": 147, "taker_buy_base": 3361.48, "taker_buy_quote": 10592.3192 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 3.143, "high": 3.152, "low": 3.113, "close": 3.139, "volume": 41373.19, "close_time": 1761325199999, "quote_volume": 129559.62125, "trades": 415, "taker_buy_base": 10171.71, "taker_buy_quote": 31921.70572 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 3.141, "high": 3.15, "low": 3.133, "close": 3.138, "volume": 7669.61, "close_time": 1761328799999, "quote_volume": 24109.88294, "trades": 213, "taker_buy_base": 4803.87, "taker_buy_quote": 15100.66805 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 3.133, "high": 3.166, "low": 3.133, "close": 3.165, "volume": 17561.82, "close_time": 1761332399999, "quote_volume": 55407.6184, "trades": 272, "taker_buy_base": 8598.36, "taker_buy_quote": 27129.16098 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 3.166, "high": 3.193, "low": 3.166, "close": 3.184, "volume": 8508.7, "close_time": 1761335999999, "quote_volume": 27110.85351, "trades": 221, "taker_buy_base": 3783.65, "taker_buy_quote": 12055.43854 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 3.185, "high": 3.219, "low": 3.184, "close": 3.212, "volume": 12872.43, "close_time": 1761339599999, "quote_volume": 41253.08504, "trades": 287, "taker_buy_base": 7485.48, "taker_buy_quote": 23982.36605 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 3.215, "high": 3.226, "low": 3.204, "close": 3.216, "volume": 12957.19, "close_time": 1761343199999, "quote_volume": 41670.85362, "trades": 209, "taker_buy_base": 5570.73, "taker_buy_quote": 17904.97123 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 3.217, "high": 3.218, "low": 3.187, "close": 3.191, "volume": 10564.36, "close_time": 1761346799999, "quote_volume": 33817.91176, "trades": 220, "taker_buy_base": 3926.01, "taker_buy_quote": 12562.90822 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 3.189, "high": 3.192, "low": 3.181, "close": 3.185, "volume": 4039.67, "close_time": 1761350399999, "quote_volume": 12863.3688, "trades": 149, "taker_buy_base": 1471.44, "taker_buy_quote": 4687.3557 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 3.186, "high": 3.186, "low": 3.169, "close": 3.175, "volume": 6277.87, "close_time": 1761353999999, "quote_volume": 19945.34064, "trades": 127, "taker_buy_base": 4903.46, "taker_buy_quote": 15581.90163 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 3.174, "high": 3.188, "low": 3.168, "close": 3.185, "volume": 5591.19, "close_time": 1761357599999, "quote_volume": 17775.18331, "trades": 134, "taker_buy_base": 2064.69, "taker_buy_quote": 6564.30912 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 3.188, "high": 3.197, "low": 3.182, "close": 3.189, "volume": 6165.99, "close_time": 1761361199999, "quote_volume": 19666.44669, "trades": 127, "taker_buy_base": 3347.56, "taker_buy_quote": 10673.70345 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 3.19, "high": 3.19, "low": 3.165, "close": 3.166, "volume": 4462.7, "close_time": 1761364799999, "quote_volume": 14176.71233, "trades": 154, "taker_buy_base": 2082.45, "taker_buy_quote": 6613.99859 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 3.166, "high": 3.178, "low": 3.165, "close": 3.17, "volume": 4318.64, "close_time": 1761368399999, "quote_volume": 13698.6473, "trades": 72, "taker_buy_base": 1822.19, "taker_buy_quote": 5779.38807 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 3.171, "high": 3.171, "low": 3.157, "close": 3.161, "volume": 6964.41, "close_time": 1761371999999, "quote_volume": 22029.11464, "trades": 192, "taker_buy_base": 3303.69, "taker_buy_quote": 10448.87782 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 3.161, "high": 3.162, "low": 3.145, "close": 3.147, "volume": 7089.47, "close_time": 1761375599999, "quote_volume": 22356.39211, "trades": 156, "taker_buy_base": 5430.58, "taker_buy_quote": 17127.91299 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 3.147, "high": 3.161, "low": 3.143, "close": 3.148, "volume": 6267.06, "close_time": 1761379199999, "quote_volume": 19728.44058, "trades": 170, "taker_buy_base": 4613.07, "taker_buy_quote": 14518.73295 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 3.146, "high": 3.163, "low": 3.146, "close": 3.158, "volume": 8437.94, "close_time": 1761382799999, "quote_volume": 26634.39229, "trades": 124, "taker_buy_base": 3953.44, "taker_buy_quote": 12490.3708 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 3.155, "high": 3.159, "low": 3.145, "close": 3.145, "volume": 4963.09, "close_time": 1761386399999, "quote_volume": 15637.14007, "trades": 99, "taker_buy_base": 2697.19, "taker_buy_quote": 8496.38213 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 3.146, "high": 3.152, "low": 3.136, "close": 3.147, "volume": 4870.77, "close_time": 1761389999999, "quote_volume": 15302.86435, "trades": 102, "taker_buy_base": 2240.11, "taker_buy_quote": 7036.60339 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 3.147, "high": 3.155, "low": 3.146, "close": 3.154, "volume": 2672.66, "close_time": 1761393599999, "quote_volume": 8424.67141, "trades": 92, "taker_buy_base": 1961.29, "taker_buy_quote": 6183.47409 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 3.154, "high": 3.166, "low": 3.154, "close": 3.159, "volume": 4468.17, "close_time": 1761397199999, "quote_volume": 14126.1425, "trades": 160, "taker_buy_base": 2332.19, "taker_buy_quote": 7373.78662 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 3.158, "high": 3.161, "low": 3.143, "close": 3.149, "volume": 3610.2, "close_time": 1761400799999, "quote_volume": 11371.06946, "trades": 422, "taker_buy_base": 2019.63, "taker_buy_quote": 6358.10449 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 3.148, "high": 3.156, "low": 3.141, "close": 3.155, "volume": 6781.74, "close_time": 1761404399999, "quote_volume": 21340.73631, "trades": 238, "taker_buy_base": 3240.06, "taker_buy_quote": 10196.9127 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 3.156, "high": 3.163, "low": 3.15, "close": 3.163, "volume": 6366.65, "close_time": 1761407999999, "quote_volume": 20099.5238, "trades": 202, "taker_buy_base": 4592.51, "taker_buy_quote": 14499.34823 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 3.163, "high": 3.172, "low": 3.158, "close": 3.164, "volume": 8475.46, "close_time": 1761411599999, "quote_volume": 26838.50727, "trades": 166, "taker_buy_base": 4499.84, "taker_buy_quote": 14250.69135 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 3.161, "high": 3.164, "low": 3.148, "close": 3.148, "volume": 6045.35, "close_time": 1761415199999, "quote_volume": 19068.61647, "trades": 204, "taker_buy_base": 4264.75, "taker_buy_quote": 13450.33932 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 3.146, "high": 3.171, "low": 3.141, "close": 3.168, "volume": 6555.84, "close_time": 1761418799999, "quote_volume": 20720.70221, "trades": 188, "taker_buy_base": 3402.14, "taker_buy_quote": 10752.53186 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 3.169, "high": 3.171, "low": 3.162, "close": 3.167, "volume": 2273.48, "close_time": 1761422399999, "quote_volume": 7198.09047, "trades": 85, "taker_buy_base": 1186.72, "taker_buy_quote": 3757.68864 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 3.169, "high": 3.171, "low": 3.152, "close": 3.159, "volume": 2459.43, "close_time": 1761425999999, "quote_volume": 7779.61335, "trades": 60, "taker_buy_base": 809.95, "taker_buy_quote": 2560.10887 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 3.155, "high": 3.161, "low": 3.145, "close": 3.15, "volume": 3800.62, "close_time": 1761429599999, "quote_volume": 11972.52996, "trades": 104, "taker_buy_base": 1937.68, "taker_buy_quote": 6106.92873 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 3.152, "high": 3.161, "low": 3.147, "close": 3.158, "volume": 3579.09, "close_time": 1761433199999, "quote_volume": 11281.95142, "trades": 79, "taker_buy_base": 2244.5, "taker_buy_quote": 7073.16968 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 3.156, "high": 3.158, "low": 3.149, "close": 3.151, "volume": 3051.87, "close_time": 1761436799999, "quote_volume": 9620.00973, "trades": 58, "taker_buy_base": 1085.35, "taker_buy_quote": 3422.38936 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 3.151, "high": 3.156, "low": 3.137, "close": 3.15, "volume": 5453.36, "close_time": 1761440399999, "quote_volume": 17151.35689, "trades": 96, "taker_buy_base": 3232.09, "taker_buy_quote": 10170.84265 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 3.147, "high": 3.149, "low": 3.132, "close": 3.141, "volume": 19421.91, "close_time": 1761443999999, "quote_volume": 61054.93215, "trades": 370, "taker_buy_base": 9416.62, "taker_buy_quote": 29607.42853 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 3.137, "high": 3.139, "low": 3.123, "close": 3.129, "volume": 8515.86, "close_time": 1761447599999, "quote_volume": 26679.05295, "trades": 157, "taker_buy_base": 5618.96, "taker_buy_quote": 17599.85546 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 3.128, "high": 3.13, "low": 3.119, "close": 3.123, "volume": 11249.08, "close_time": 1761451199999, "quote_volume": 35128.857, "trades": 207, "taker_buy_base": 6428.74, "taker_buy_quote": 20077.24897 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 3.121, "high": 3.14, "low": 3.121, "close": 3.139, "volume": 4091.49, "close_time": 1761454799999, "quote_volume": 12803.6089, "trades": 112, "taker_buy_base": 1870.96, "taker_buy_quote": 5853.56059 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 3.137, "high": 3.152, "low": 3.134, "close": 3.151, "volume": 3025.95, "close_time": 1761458399999, "quote_volume": 9507.94286, "trades": 162, "taker_buy_base": 1233.32, "taker_buy_quote": 3872.24831 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 3.151, "high": 3.151, "low": 3.131, "close": 3.146, "volume": 4848.1, "close_time": 1761461999999, "quote_volume": 15236.24393, "trades": 99, "taker_buy_base": 2408.5, "taker_buy_quote": 7570.54816 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 3.145, "high": 3.161, "low": 3.141, "close": 3.161, "volume": 4854.24, "close_time": 1761465599999, "quote_volume": 15307.12996, "trades": 82, "taker_buy_base": 3254.23, "taker_buy_quote": 10259.04132 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 3.161, "high": 3.186, "low": 3.161, "close": 3.183, "volume": 12656.67, "close_time": 1761469199999, "quote_volume": 40178.36219, "trades": 205, "taker_buy_base": 6527.31, "taker_buy_quote": 20719.93692 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 3.186, "high": 3.204, "low": 3.177, "close": 3.198, "volume": 13585.47, "close_time": 1761472799999, "quote_volume": 43350.44455, "trades": 257, "taker_buy_base": 7014.06, "taker_buy_quote": 22384.01316 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 3.198, "high": 3.198, "low": 3.182, "close": 3.187, "volume": 15781.26, "close_time": 1761476399999, "quote_volume": 50308.92162, "trades": 190, "taker_buy_base": 6457.55, "taker_buy_quote": 20584.10363 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 3.184, "high": 3.221, "low": 3.179, "close": 3.217, "volume": 16814.74, "close_time": 1761479999999, "quote_volume": 53773.35645, "trades": 308, "taker_buy_base": 7092.98, "taker_buy_quote": 22692.9131 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 3.22, "high": 3.223, "low": 3.206, "close": 3.221, "volume": 13750.07, "close_time": 1761483599999, "quote_volume": 44193.49778, "trades": 272, "taker_buy_base": 5580.25, "taker_buy_quote": 17922.97389 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 3.224, "high": 3.247, "low": 3.217, "close": 3.237, "volume": 19075.16, "close_time": 1761487199999, "quote_volume": 61759.12465, "trades": 360, "taker_buy_base": 10459.84, "taker_buy_quote": 33858.29033 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 3.239, "high": 3.24, "low": 3.219, "close": 3.225, "volume": 12426.76, "close_time": 1761490799999, "quote_volume": 40099.01584, "trades": 236, "taker_buy_base": 4742.88, "taker_buy_quote": 15309.35611 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 3.228, "high": 3.249, "low": 3.219, "close": 3.247, "volume": 5663.95, "close_time": 1761494399999, "quote_volume": 18343.61897, "trades": 128, "taker_buy_base": 2739.44, "taker_buy_quote": 8872.2062 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 3.248, "high": 3.256, "low": 3.232, "close": 3.244, "volume": 18359.9, "close_time": 1761497999999, "quote_volume": 59542.6986, "trades": 317, "taker_buy_base": 12585.57, "taker_buy_quote": 40819.78309 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 3.246, "high": 3.249, "low": 3.235, "close": 3.235, "volume": 8136.04, "close_time": 1761501599999, "quote_volume": 26376.44431, "trades": 166, "taker_buy_base": 4412.02, "taker_buy_quote": 14305.28177 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 3.239, "high": 3.246, "low": 3.232, "close": 3.236, "volume": 9804.26, "close_time": 1761505199999, "quote_volume": 31754.30829, "trades": 177, "taker_buy_base": 2466.38, "taker_buy_quote": 7983.40388 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 3.236, "high": 3.238, "low": 3.228, "close": 3.237, "volume": 3070.06, "close_time": 1761508799999, "quote_volume": 9927.09697, "trades": 84, "taker_buy_base": 904.26, "taker_buy_quote": 2924.37473 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 3.24, "high": 3.24, "low": 3.218, "close": 3.224, "volume": 6168.44, "close_time": 1761512399999, "quote_volume": 19911.71038, "trades": 149, "taker_buy_base": 2491.14, "taker_buy_quote": 8037.95352 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 3.222, "high": 3.239, "low": 3.215, "close": 3.235, "volume": 9908.45, "close_time": 1761515999999, "quote_volume": 31932.7329, "trades": 184, "taker_buy_base": 5502.46, "taker_buy_quote": 17742.54068 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 3.236, "high": 3.28, "low": 3.236, "close": 3.269, "volume": 19426.42, "close_time": 1761519599999, "quote_volume": 63462.8938, "trades": 454, "taker_buy_base": 10065.96, "taker_buy_quote": 32897.22667 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 3.272, "high": 3.274, "low": 3.253, "close": 3.255, "volume": 8322.54, "close_time": 1761523199999, "quote_volume": 27161.96441, "trades": 206, "taker_buy_base": 3059.23, "taker_buy_quote": 9989.80058 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 3.254, "high": 3.268, "low": 3.249, "close": 3.258, "volume": 8634.69, "close_time": 1761526799999, "quote_volume": 28122.21538, "trades": 227, "taker_buy_base": 3900.92, "taker_buy_quote": 12706.78485 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 3.258, "high": 3.279, "low": 3.253, "close": 3.278, "volume": 11772.14, "close_time": 1761530399999, "quote_volume": 38509.66777, "trades": 207, "taker_buy_base": 2348.38, "taker_buy_quote": 7670.52856 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 3.277, "high": 3.277, "low": 3.253, "close": 3.263, "volume": 17127.98, "close_time": 1761533999999, "quote_volume": 56025.16442, "trades": 318, "taker_buy_base": 3344.64, "taker_buy_quote": 10930.46649 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 3.257, "high": 3.263, "low": 3.246, "close": 3.251, "volume": 4183.94, "close_time": 1761537599999, "quote_volume": 13627.26082, "trades": 124, "taker_buy_base": 2222.0, "taker_buy_quote": 7240.0855 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 3.253, "high": 3.265, "low": 3.246, "close": 3.263, "volume": 3305.95, "close_time": 1761541199999, "quote_volume": 10768.73989, "trades": 130, "taker_buy_base": 895.6, "taker_buy_quote": 2914.96968 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 3.262, "high": 3.285, "low": 3.258, "close": 3.266, "volume": 17667.78, "close_time": 1761544799999, "quote_volume": 57853.14594, "trades": 285, "taker_buy_base": 4558.81, "taker_buy_quote": 14924.0277 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 3.266, "high": 3.272, "low": 3.255, "close": 3.261, "volume": 30930.82, "close_time": 1761548399999, "quote_volume": 100883.70187, "trades": 557, "taker_buy_base": 11683.98, "taker_buy_quote": 38108.71411 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 3.26, "high": 3.27, "low": 3.23, "close": 3.248, "volume": 9782.87, "close_time": 1761551999999, "quote_volume": 31767.23014, "trades": 308, "taker_buy_base": 5146.11, "taker_buy_quote": 16713.47631 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 3.248, "high": 3.263, "low": 3.23, "close": 3.238, "volume": 16664.17, "close_time": 1761555599999, "quote_volume": 54195.26606, "trades": 348, "taker_buy_base": 7452.48, "taker_buy_quote": 24234.20151 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 3.241, "high": 3.243, "low": 3.213, "close": 3.223, "volume": 10073.09, "close_time": 1761559199999, "quote_volume": 32491.70291, "trades": 336, "taker_buy_base": 3239.4, "taker_buy_quote": 10456.11562 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 3.224, "high": 3.229, "low": 3.214, "close": 3.217, "volume": 8915.23, "close_time": 1761562799999, "quote_volume": 28729.74955, "trades": 290, "taker_buy_base": 2675.69, "taker_buy_quote": 8621.8712 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 3.218, "high": 3.23, "low": 3.2, "close": 3.227, "volume": 16236.61, "close_time": 1761566399999, "quote_volume": 52124.79105, "trades": 270, "taker_buy_base": 4394.89, "taker_buy_quote": 14138.81046 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 3.225, "high": 3.229, "low": 3.199, "close": 3.2, "volume": 6237.88, "close_time": 1761569999999, "quote_volume": 20029.9468, "trades": 178, "taker_buy_base": 3477.77, "taker_buy_quote": 11167.41655 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 3.2, "high": 3.236, "low": 3.177, "close": 3.211, "volume": 29504.86, "close_time": 1761573599999, "quote_volume": 94730.02873, "trades": 641, "taker_buy_base": 20651.09, "taker_buy_quote": 66397.49419 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 3.212, "high": 3.214, "low": 3.185, "close": 3.201, "volume": 11920.11, "close_time": 1761577199999, "quote_volume": 38128.07064, "trades": 264, "taker_buy_base": 5095.31, "taker_buy_quote": 16294.90136 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 3.2, "high": 3.226, "low": 3.2, "close": 3.218, "volume": 7259.62, "close_time": 1761580799999, "quote_volume": 23352.80849, "trades": 258, "taker_buy_base": 3389.1, "taker_buy_quote": 10904.12204 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 3.22, "high": 3.25, "low": 3.22, "close": 3.248, "volume": 10169.81, "close_time": 1761584399999, "quote_volume": 32891.02809, "trades": 331, "taker_buy_base": 3887.22, "taker_buy_quote": 12578.24845 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 3.25, "high": 3.25, "low": 3.229, "close": 3.234, "volume": 7657.22, "close_time": 1761587999999, "quote_volume": 24793.0333, "trades": 244, "taker_buy_base": 3954.99, "taker_buy_quote": 12806.74611 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 3.233, "high": 3.235, "low": 3.223, "close": 3.23, "volume": 6171.35, "close_time": 1761591599999, "quote_volume": 19935.26212, "trades": 197, "taker_buy_base": 2891.76, "taker_buy_quote": 9342.77412 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 3.228, "high": 3.232, "low": 3.209, "close": 3.21, "volume": 22276.09, "close_time": 1761595199999, "quote_volume": 71678.74636, "trades": 497, "taker_buy_base": 15959.58, "taker_buy_quote": 51352.78404 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 3.209, "high": 3.209, "low": 3.18, "close": 3.18, "volume": 14203.84, "close_time": 1761598799999, "quote_volume": 45353.19363, "trades": 285, "taker_buy_base": 5341.05, "taker_buy_quote": 17051.64723 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 3.178, "high": 3.195, "low": 3.165, "close": 3.183, "volume": 28625.34, "close_time": 1761602399999, "quote_volume": 91125.62294, "trades": 465, "taker_buy_base": 4041.61, "taker_buy_quote": 12870.10058 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 3.181, "high": 3.191, "low": 3.162, "close": 3.166, "volume": 7932.63, "close_time": 1761605999999, "quote_volume": 25202.13631, "trades": 210, "taker_buy_base": 4210.36, "taker_buy_quote": 13381.4822 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 3.168, "high": 3.186, "low": 3.159, "close": 3.177, "volume": 9504.67, "close_time": 1761609599999, "quote_volume": 30139.59023, "trades": 250, "taker_buy_base": 4763.62, "taker_buy_quote": 15102.44739 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 3.178, "high": 3.192, "low": 3.164, "close": 3.174, "volume": 16638.24, "close_time": 1761613199999, "quote_volume": 52849.29065, "trades": 350, "taker_buy_base": 12140.22, "taker_buy_quote": 38554.78324 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 3.177, "high": 3.188, "low": 3.174, "close": 3.179, "volume": 3320.78, "close_time": 1761616799999, "quote_volume": 10559.5097, "trades": 101, "taker_buy_base": 993.72, "taker_buy_quote": 3159.08516 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 3.181, "high": 3.183, "low": 3.148, "close": 3.168, "volume": 14697.91, "close_time": 1761620399999, "quote_volume": 46419.55144, "trades": 248, "taker_buy_base": 6828.24, "taker_buy_quote": 21590.06055 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 3.165, "high": 3.174, "low": 3.149, "close": 3.157, "volume": 6942.3, "close_time": 1761623999999, "quote_volume": 21925.21105, "trades": 203, "taker_buy_base": 3074.52, "taker_buy_quote": 9707.78937 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 3.153, "high": 3.175, "low": 3.15, "close": 3.171, "volume": 2862.69, "close_time": 1761627599999, "quote_volume": 9059.17292, "trades": 139, "taker_buy_base": 1177.53, "taker_buy_quote": 3724.34914 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 3.169, "high": 3.177, "low": 3.143, "close": 3.143, "volume": 18218.63, "close_time": 1761631199999, "quote_volume": 57611.90082, "trades": 301, "taker_buy_base": 11269.36, "taker_buy_quote": 35609.52003 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 3.144, "high": 3.203, "low": 3.144, "close": 3.202, "volume": 11545.39, "close_time": 1761634799999, "quote_volume": 36634.43423, "trades": 313, "taker_buy_base": 4700.83, "taker_buy_quote": 14913.92448 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 3.203, "high": 3.211, "low": 3.177, "close": 3.181, "volume": 24044.49, "close_time": 1761638399999, "quote_volume": 76826.59019, "trades": 317, "taker_buy_base": 8729.08, "taker_buy_quote": 27866.16999 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 3.181, "high": 3.196, "low": 3.177, "close": 3.186, "volume": 3887.76, "close_time": 1761641999999, "quote_volume": 12392.99738, "trades": 92, "taker_buy_base": 2774.96, "taker_buy_quote": 8846.48737 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 3.188, "high": 3.188, "low": 3.169, "close": 3.183, "volume": 3463.09, "close_time": 1761645599999, "quote_volume": 11007.62588, "trades": 79, "taker_buy_base": 2202.73, "taker_buy_quote": 7001.46136 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 3.181, "high": 3.182, "low": 3.168, "close": 3.173, "volume": 5967.58, "close_time": 1761649199999, "quote_volume": 18943.43803, "trades": 164, "taker_buy_base": 2063.45, "taker_buy_quote": 6549.15315 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 3.175, "high": 3.189, "low": 3.168, "close": 3.172, "volume": 7186.32, "close_time": 1761652799999, "quote_volume": 22841.93635, "trades": 132, "taker_buy_base": 1865.54, "taker_buy_quote": 5931.22675 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 3.172, "high": 3.19, "low": 3.165, "close": 3.189, "volume": 4604.04, "close_time": 1761656399999, "quote_volume": 14609.14087, "trades": 166, "taker_buy_base": 3027.93, "taker_buy_quote": 9604.29275 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 3.189, "high": 3.21, "low": 3.189, "close": 3.202, "volume": 19133.92, "close_time": 1761659999999, "quote_volume": 61258.85825, "trades": 355, "taker_buy_base": 10699.41, "taker_buy_quote": 34267.57843 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 3.201, "high": 3.213, "low": 3.129, "close": 3.175, "volume": 18447.08, "close_time": 1761663599999, "quote_volume": 58339.62867, "trades": 530, "taker_buy_base": 8862.59, "taker_buy_quote": 28027.41123 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 3.175, "high": 3.191, "low": 3.161, "close": 3.167, "volume": 10919.07, "close_time": 1761667199999, "quote_volume": 34621.98014, "trades": 333, "taker_buy_base": 6525.92, "taker_buy_quote": 20682.09796 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 3.167, "high": 3.19, "low": 3.161, "close": 3.185, "volume": 11170.5, "close_time": 1761670799999, "quote_volume": 35473.89254, "trades": 313, "taker_buy_base": 6020.86, "taker_buy_quote": 19116.45796 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 3.187, "high": 3.206, "low": 3.183, "close": 3.205, "volume": 10629.83, "close_time": 1761674399999, "quote_volume": 33967.8286, "trades": 247, "taker_buy_base": 5798.98, "taker_buy_quote": 18532.90275 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 3.202, "high": 3.215, "low": 3.177, "close": 3.184, "volume": 8565.0, "close_time": 1761677999999, "quote_volume": 27384.42138, "trades": 256, "taker_buy_base": 4645.1, "taker_buy_quote": 14850.72729 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 3.186, "high": 3.187, "low": 3.132, "close": 3.14, "volume": 37112.64, "close_time": 1761681599999, "quote_volume": 117212.07096, "trades": 550, "taker_buy_base": 15865.5, "taker_buy_quote": 50204.91478 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 3.14, "high": 3.143, "low": 3.063, "close": 3.07, "volume": 65959.95, "close_time": 1761685199999, "quote_volume": 203994.91024, "trades": 1353, "taker_buy_base": 35537.05, "taker_buy_quote": 109972.14026 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 3.067, "high": 3.09, "low": 3.035, "close": 3.068, "volume": 27417.37, "close_time": 1761688799999, "quote_volume": 83928.26168, "trades": 615, "taker_buy_base": 11915.55, "taker_buy_quote": 36486.87929 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 3.067, "high": 3.108, "low": 3.064, "close": 3.107, "volume": 10305.56, "close_time": 1761692399999, "quote_volume": 31813.44639, "trades": 239, "taker_buy_base": 4099.92, "taker_buy_quote": 12657.30737 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 3.107, "high": 3.107, "low": 3.094, "close": 3.101, "volume": 5394.02, "close_time": 1761695999999, "quote_volume": 16725.74617, "trades": 213, "taker_buy_base": 2339.44, "taker_buy_quote": 7256.38133 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 3.098, "high": 3.113, "low": 3.092, "close": 3.094, "volume": 4195.6, "close_time": 1761699599999, "quote_volume": 13018.06963, "trades": 190, "taker_buy_base": 1597.1, "taker_buy_quote": 4953.62336 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 3.092, "high": 3.112, "low": 3.084, "close": 3.096, "volume": 12308.51, "close_time": 1761703199999, "quote_volume": 38066.02482, "trades": 202, "taker_buy_base": 11265.87, "taker_buy_quote": 34834.06596 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 3.097, "high": 3.1, "low": 3.092, "close": 3.095, "volume": 2987.31, "close_time": 1761706799999, "quote_volume": 9252.01677, "trades": 88, "taker_buy_base": 1673.09, "taker_buy_quote": 5181.59125 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 3.094, "high": 3.098, "low": 3.084, "close": 3.093, "volume": 4806.35, "close_time": 1761710399999, "quote_volume": 14853.79119, "trades": 118, "taker_buy_base": 2169.71, "taker_buy_quote": 6704.477 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 3.093, "high": 3.11, "low": 3.092, "close": 3.108, "volume": 3967.59, "close_time": 1761713999999, "quote_volume": 12307.50254, "trades": 181, "taker_buy_base": 1751.87, "taker_buy_quote": 5434.42751 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 3.106, "high": 3.122, "low": 3.106, "close": 3.114, "volume": 6873.4, "close_time": 1761717599999, "quote_volume": 21409.39505, "trades": 131, "taker_buy_base": 4652.35, "taker_buy_quote": 14487.12329 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 3.115, "high": 3.122, "low": 3.112, "close": 3.118, "volume": 4429.89, "close_time": 1761721199999, "quote_volume": 13811.20539, "trades": 211, "taker_buy_base": 2018.99, "taker_buy_quote": 6295.16541 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 3.118, "high": 3.129, "low": 3.114, "close": 3.125, "volume": 4608.09, "close_time": 1761724799999, "quote_volume": 14383.28313, "trades": 247, "taker_buy_base": 2305.01, "taker_buy_quote": 7197.13461 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 3.122, "high": 3.128, "low": 3.103, "close": 3.104, "volume": 6077.9, "close_time": 1761728399999, "quote_volume": 18917.90125, "trades": 164, "taker_buy_base": 3536.96, "taker_buy_quote": 11003.5484 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 3.105, "high": 3.108, "low": 3.096, "close": 3.105, "volume": 4752.95, "close_time": 1761731999999, "quote_volume": 14754.56438, "trades": 228, "taker_buy_base": 3535.88, "taker_buy_quote": 10977.75591 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 3.105, "high": 3.135, "low": 3.103, "close": 3.126, "volume": 24511.24, "close_time": 1761735599999, "quote_volume": 76492.30986, "trades": 630, "taker_buy_base": 18821.17, "taker_buy_quote": 58740.14464 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 3.126, "high": 3.145, "low": 3.122, "close": 3.122, "volume": 33821.59, "close_time": 1761739199999, "quote_volume": 106055.77172, "trades": 952, "taker_buy_base": 22318.55, "taker_buy_quote": 69975.99522 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 3.122, "high": 3.126, "low": 3.114, "close": 3.118, "volume": 5366.58, "close_time": 1761742799999, "quote_volume": 16747.66087, "trades": 198, "taker_buy_base": 1751.86, "taker_buy_quote": 5466.02024 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 3.125, "high": 3.139, "low": 3.115, "close": 3.12, "volume": 22274.22, "close_time": 1761746399999, "quote_volume": 69714.89889, "trades": 417, "taker_buy_base": 8287.26, "taker_buy_quote": 25932.2012 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 3.124, "high": 3.124, "low": 3.106, "close": 3.115, "volume": 12746.37, "close_time": 1761749999999, "quote_volume": 39639.97451, "trades": 242, "taker_buy_base": 7735.01, "taker_buy_quote": 24045.1297 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 3.117, "high": 3.119, "low": 3.072, "close": 3.082, "volume": 10696.74, "close_time": 1761753599999, "quote_volume": 33092.08159, "trades": 332, "taker_buy_base": 4885.45, "taker_buy_quote": 15102.92313 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 3.081, "high": 3.108, "low": 3.07, "close": 3.097, "volume": 7180.78, "close_time": 1761757199999, "quote_volume": 22206.93674, "trades": 266, "taker_buy_base": 3592.08, "taker_buy_quote": 11108.64964 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 3.097, "high": 3.155, "low": 3.096, "close": 3.152, "volume": 10314.23, "close_time": 1761760799999, "quote_volume": 32286.11486, "trades": 345, "taker_buy_base": 5064.97, "taker_buy_quote": 15851.64846 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 3.155, "high": 3.161, "low": 3.037, "close": 3.116, "volume": 122525.25, "close_time": 1761764399999, "quote_volume": 380143.6972, "trades": 2708, "taker_buy_base": 58097.36, "taker_buy_quote": 180027.75797 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 3.116, "high": 3.151, "low": 3.11, "close": 3.144, "volume": 110421.97, "close_time": 1761767999999, "quote_volume": 346023.57763, "trades": 2503, "taker_buy_base": 66770.98, "taker_buy_quote": 209129.37849 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 3.145, "high": 3.177, "low": 3.129, "close": 3.16, "volume": 54692.44, "close_time": 1761771599999, "quote_volume": 172409.79009, "trades": 1466, "taker_buy_base": 35630.81, "taker_buy_quote": 112305.22352 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 3.157, "high": 3.162, "low": 3.142, "close": 3.145, "volume": 15441.35, "close_time": 1761775199999, "quote_volume": 48604.23955, "trades": 374, "taker_buy_base": 4791.7, "taker_buy_quote": 15079.88783 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 3.139, "high": 3.15, "low": 3.134, "close": 3.134, "volume": 5896.6, "close_time": 1761778799999, "quote_volume": 18531.1525, "trades": 97, "taker_buy_base": 4839.19, "taker_buy_quote": 15209.41676 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 3.135, "high": 3.135, "low": 3.087, "close": 3.096, "volume": 13141.31, "close_time": 1761782399999, "quote_volume": 40763.50174, "trades": 305, "taker_buy_base": 2295.54, "taker_buy_quote": 7122.04699 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 3.097, "high": 3.113, "low": 3.089, "close": 3.112, "volume": 6853.11, "close_time": 1761785999999, "quote_volume": 21271.53829, "trades": 154, "taker_buy_base": 2801.94, "taker_buy_quote": 8693.89119 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 3.106, "high": 3.109, "low": 3.095, "close": 3.1, "volume": 2904.15, "close_time": 1761789599999, "quote_volume": 9011.83195, "trades": 78, "taker_buy_base": 1061.5, "taker_buy_quote": 3290.51234 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 3.097, "high": 3.117, "low": 3.094, "close": 3.11, "volume": 2211.45, "close_time": 1761793199999, "quote_volume": 6873.76235, "trades": 56, "taker_buy_base": 1351.35, "taker_buy_quote": 4198.10411 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 3.109, "high": 3.111, "low": 3.092, "close": 3.099, "volume": 4430.22, "close_time": 1761796799999, "quote_volume": 13746.73791, "trades": 87, "taker_buy_base": 2720.43, "taker_buy_quote": 8439.72443 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 3.094, "high": 3.094, "low": 3.005, "close": 3.033, "volume": 46560.47, "close_time": 1761800399999, "quote_volume": 141657.46362, "trades": 979, "taker_buy_base": 24661.42, "taker_buy_quote": 75137.98518 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 3.028, "high": 3.084, "low": 3.028, "close": 3.078, "volume": 7020.36, "close_time": 1761803999999, "quote_volume": 21403.77309, "trades": 274, "taker_buy_base": 3340.92, "taker_buy_quote": 10189.61896 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 3.079, "high": 3.109, "low": 3.065, "close": 3.107, "volume": 22597.56, "close_time": 1761807599999, "quote_volume": 69845.8676, "trades": 481, "taker_buy_base": 17889.22, "taker_buy_quote": 55316.66788 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 3.106, "high": 3.153, "low": 3.105, "close": 3.122, "volume": 50222.77, "close_time": 1761811199999, "quote_volume": 157385.8478, "trades": 1004, "taker_buy_base": 29225.64, "taker_buy_quote": 91589.64488 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 3.124, "high": 3.126, "low": 3.093, "close": 3.094, "volume": 13708.62, "close_time": 1761814799999, "quote_volume": 42609.159, "trades": 273, "taker_buy_base": 9695.14, "taker_buy_quote": 30135.6607 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 3.094, "high": 3.098, "low": 3.067, "close": 3.075, "volume": 4480.17, "close_time": 1761818399999, "quote_volume": 13798.82041, "trades": 165, "taker_buy_base": 1754.7, "taker_buy_quote": 5405.14816 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 3.065, "high": 3.079, "low": 3.055, "close": 3.06, "volume": 15082.45, "close_time": 1761821999999, "quote_volume": 46217.26486, "trades": 265, "taker_buy_base": 5552.91, "taker_buy_quote": 17026.76043 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 3.06, "high": 3.067, "low": 3.043, "close": 3.044, "volume": 9600.08, "close_time": 1761825599999, "quote_volume": 29299.21033, "trades": 184, "taker_buy_base": 3852.83, "taker_buy_quote": 11756.54216 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 3.045, "high": 3.048, "low": 2.991, "close": 3.01, "volume": 44221.29, "close_time": 1761829199999, "quote_volume": 133278.67159, "trades": 1100, "taker_buy_base": 18079.74, "taker_buy_quote": 54489.61748 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 3.006, "high": 3.016, "low": 2.953, "close": 2.963, "volume": 47894.27, "close_time": 1761832799999, "quote_volume": 143026.74983, "trades": 1324, "taker_buy_base": 18898.5, "taker_buy_quote": 56347.36597 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 2.962, "high": 2.989, "low": 2.961, "close": 2.968, "volume": 17356.09, "close_time": 1761836399999, "quote_volume": 51552.92654, "trades": 376, "taker_buy_base": 5887.74, "taker_buy_quote": 17494.06127 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 2.969, "high": 2.974, "low": 2.922, "close": 2.929, "volume": 34679.05, "close_time": 1761839999999, "quote_volume": 102079.70758, "trades": 622, "taker_buy_base": 11591.31, "taker_buy_quote": 34092.97191 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 2.928, "high": 2.937, "low": 2.909, "close": 2.93, "volume": 25664.32, "close_time": 1761843599999, "quote_volume": 75049.54628, "trades": 380, "taker_buy_base": 12192.4, "taker_buy_quote": 35639.29407 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 2.926, "high": 2.942, "low": 2.9, "close": 2.925, "volume": 27898.68, "close_time": 1761847199999, "quote_volume": 81310.59711, "trades": 486, "taker_buy_base": 15192.92, "taker_buy_quote": 44295.90838 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 2.927, "high": 2.93, "low": 2.874, "close": 2.884, "volume": 38798.25, "close_time": 1761850799999, "quote_volume": 112419.2239, "trades": 700, "taker_buy_base": 17640.24, "taker_buy_quote": 51101.16173 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 2.884, "high": 2.891, "low": 2.85, "close": 2.86, "volume": 37529.42, "close_time": 1761854399999, "quote_volume": 107742.85889, "trades": 651, "taker_buy_base": 14673.25, "taker_buy_quote": 42155.5065 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 2.861, "high": 2.901, "low": 2.861, "close": 2.901, "volume": 19585.49, "close_time": 1761857999999, "quote_volume": 56349.90739, "trades": 461, "taker_buy_base": 11403.39, "taker_buy_quote": 32809.35268 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 2.901, "high": 2.959, "low": 2.898, "close": 2.933, "volume": 43727.08, "close_time": 1761861599999, "quote_volume": 127967.07356, "trades": 729, "taker_buy_base": 20806.5, "taker_buy_quote": 60906.42595 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 2.938, "high": 2.981, "low": 2.934, "close": 2.972, "volume": 38675.58, "close_time": 1761865199999, "quote_volume": 114656.86811, "trades": 668, "taker_buy_base": 18990.67, "taker_buy_quote": 56263.07339 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 2.973, "high": 2.977, "low": 2.945, "close": 2.951, "volume": 41739.28, "close_time": 1761868799999, "quote_volume": 123573.42935, "trades": 604, "taker_buy_base": 20736.05, "taker_buy_quote": 61375.54789 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.951, "high": 2.983, "low": 2.936, "close": 2.974, "volume": 19541.76, "close_time": 1761872399999, "quote_volume": 57711.29155, "trades": 341, "taker_buy_base": 9255.84, "taker_buy_quote": 27308.94445 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 2.975, "high": 2.997, "low": 2.973, "close": 2.996, "volume": 16559.52, "close_time": 1761875999999, "quote_volume": 49507.42611, "trades": 264, "taker_buy_base": 5827.05, "taker_buy_quote": 17409.36324 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 2.996, "high": 2.998, "low": 2.972, "close": 2.986, "volume": 20064.34, "close_time": 1761879599999, "quote_volume": 59872.08921, "trades": 286, "taker_buy_base": 10084.81, "taker_buy_quote": 30084.96088 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 2.985, "high": 3.008, "low": 2.98, "close": 3.004, "volume": 19748.43, "close_time": 1761883199999, "quote_volume": 59197.85804, "trades": 361, "taker_buy_base": 10765.36, "taker_buy_quote": 32273.84906 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 3.004, "high": 3.018, "low": 3.0, "close": 3.009, "volume": 11432.83, "close_time": 1761886799999, "quote_volume": 34379.39658, "trades": 218, "taker_buy_base": 5555.93, "taker_buy_quote": 16705.41221 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 3.005, "high": 3.007, "low": 2.984, "close": 2.985, "volume": 5680.29, "close_time": 1761890399999, "quote_volume": 17002.28463, "trades": 178, "taker_buy_base": 2849.37, "taker_buy_quote": 8529.79877 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 2.987, "high": 2.991, "low": 2.981, "close": 2.986, "volume": 5663.49, "close_time": 1761893999999, "quote_volume": 16904.64297, "trades": 202, "taker_buy_base": 2178.84, "taker_buy_quote": 6503.31795 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 2.988, "high": 2.998, "low": 2.982, "close": 2.99, "volume": 8735.87, "close_time": 1761897599999, "quote_volume": 26115.19238, "trades": 214, "taker_buy_base": 5282.31, "taker_buy_quote": 15789.19682 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 2.988, "high": 3.025, "low": 2.986, "close": 3.019, "volume": 49928.94, "close_time": 1761901199999, "quote_volume": 150331.96552, "trades": 646, "taker_buy_base": 33613.12, "taker_buy_quote": 101284.57867 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 3.019, "high": 3.022, "low": 2.989, "close": 2.994, "volume": 13177.88, "close_time": 1761904799999, "quote_volume": 39564.50698, "trades": 281, "taker_buy_base": 6155.72, "taker_buy_quote": 18461.42605 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 2.991, "high": 3.002, "low": 2.989, "close": 2.99, "volume": 16959.86, "close_time": 1761908399999, "quote_volume": 50769.61034, "trades": 153, "taker_buy_base": 3033.68, "taker_buy_quote": 9087.32839 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 2.993, "high": 3.016, "low": 2.985, "close": 3.016, "volume": 6356.79, "close_time": 1761911999999, "quote_volume": 19049.21933, "trades": 178, "taker_buy_base": 4496.83, "taker_buy_quote": 13467.21854 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 3.013, "high": 3.029, "low": 3.006, "close": 3.01, "volume": 10829.66, "close_time": 1761915599999, "quote_volume": 32655.78936, "trades": 233, "taker_buy_base": 4367.98, "taker_buy_quote": 13170.9235 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 3.008, "high": 3.013, "low": 2.979, "close": 3.005, "volume": 15110.85, "close_time": 1761919199999, "quote_volume": 45257.67293, "trades": 290, "taker_buy_base": 7551.23, "taker_buy_quote": 22608.3811 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 3.001, "high": 3.026, "low": 2.991, "close": 3.023, "volume": 13887.39, "close_time": 1761922799999, "quote_volume": 41817.23636, "trades": 268, "taker_buy_base": 8296.19, "taker_buy_quote": 24997.29865 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 3.02, "high": 3.032, "low": 3.004, "close": 3.009, "volume": 24966.59, "close_time": 1761926399999, "quote_volume": 75307.19253, "trades": 562, "taker_buy_base": 7877.17, "taker_buy_quote": 23750.754 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 3.008, "high": 3.014, "low": 2.952, "close": 2.956, "volume": 16498.42, "close_time": 1761929999999, "quote_volume": 49221.42523, "trades": 385, "taker_buy_base": 9227.49, "taker_buy_quote": 27502.54225 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 2.953, "high": 2.971, "low": 2.941, "close": 2.964, "volume": 17359.86, "close_time": 1761933599999, "quote_volume": 51327.53187, "trades": 414, "taker_buy_base": 9164.2, "taker_buy_quote": 27067.43966 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 2.968, "high": 2.978, "low": 2.947, "close": 2.963, "volume": 12763.42, "close_time": 1761937199999, "quote_volume": 37843.65666, "trades": 244, "taker_buy_base": 5619.55, "taker_buy_quote": 16645.1485 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 2.959, "high": 2.998, "low": 2.947, "close": 2.985, "volume": 20047.85, "close_time": 1761940799999, "quote_volume": 59695.99503, "trades": 442, "taker_buy_base": 5606.96, "taker_buy_quote": 16709.77089 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 2.984, "high": 2.988, "low": 2.964, "close": 2.966, "volume": 15160.69, "close_time": 1761944399999, "quote_volume": 45177.40794, "trades": 288, "taker_buy_base": 9059.16, "taker_buy_quote": 27000.18101 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 2.966, "high": 2.973, "low": 2.957, "close": 2.96, "volume": 4741.38, "close_time": 1761947999999, "quote_volume": 14047.99644, "trades": 153, "taker_buy_base": 2134.77, "taker_buy_quote": 6326.60012 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 2.963, "high": 2.981, "low": 2.963, "close": 2.97, "volume": 10787.24, "close_time": 1761951599999, "quote_volume": 32056.44962, "trades": 212, "taker_buy_base": 5088.9, "taker_buy_quote": 15121.9619 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 2.968, "high": 2.974, "low": 2.96, "close": 2.961, "volume": 14360.27, "close_time": 1761955199999, "quote_volume": 42642.30413, "trades": 157, "taker_buy_base": 5626.0, "taker_buy_quote": 16704.22939 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.962, "high": 2.967, "low": 2.951, "close": 2.964, "volume": 4411.83, "close_time": 1761958799999, "quote_volume": 13063.33314, "trades": 149, "taker_buy_base": 3180.54, "taker_buy_quote": 9415.55153 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 2.963, "high": 2.975, "low": 2.961, "close": 2.961, "volume": 3535.96, "close_time": 1761962399999, "quote_volume": 10495.7815, "trades": 83, "taker_buy_base": 1782.65, "taker_buy_quote": 5288.85696 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 2.957, "high": 2.968, "low": 2.945, "close": 2.968, "volume": 12040.97, "close_time": 1761965999999, "quote_volume": 35645.92581, "trades": 145, "taker_buy_base": 9095.9, "taker_buy_quote": 26938.72951 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 2.968, "high": 2.985, "low": 2.968, "close": 2.978, "volume": 6929.95, "close_time": 1761969599999, "quote_volume": 20621.07668, "trades": 150, "taker_buy_base": 1632.62, "taker_buy_quote": 4858.99952 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 2.978, "high": 2.978, "low": 2.966, "close": 2.968, "volume": 7455.45, "close_time": 1761973199999, "quote_volume": 22145.2259, "trades": 185, "taker_buy_base": 6135.27, "taker_buy_quote": 18222.45579 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 2.966, "high": 2.969, "low": 2.96, "close": 2.961, "volume": 6249.49, "close_time": 1761976799999, "quote_volume": 18527.20723, "trades": 104, "taker_buy_base": 2265.03, "taker_buy_quote": 6712.75847 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 2.961, "high": 2.972, "low": 2.96, "close": 2.972, "volume": 2508.87, "close_time": 1761980399999, "quote_volume": 7436.15831, "trades": 65, "taker_buy_base": 1783.87, "taker_buy_quote": 5285.88765 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 2.973, "high": 3.012, "low": 2.972, "close": 3.01, "volume": 11854.87, "close_time": 1761983999999, "quote_volume": 35529.10155, "trades": 326, "taker_buy_base": 3052.32, "taker_buy_quote": 9152.47032 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 3.009, "high": 3.019, "low": 2.992, "close": 3.013, "volume": 9983.22, "close_time": 1761987599999, "quote_volume": 30009.09566, "trades": 171, "taker_buy_base": 5701.62, "taker_buy_quote": 17124.62069 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 3.014, "high": 3.018, "low": 2.993, "close": 2.998, "volume": 12242.14, "close_time": 1761991199999, "quote_volume": 36813.53397, "trades": 277, "taker_buy_base": 7041.91, "taker_buy_quote": 21170.98565 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 2.998, "high": 3.014, "low": 2.994, "close": 3.008, "volume": 12450.17, "close_time": 1761994799999, "quote_volume": 37421.99338, "trades": 197, "taker_buy_base": 3893.62, "taker_buy_quote": 11704.78358 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 3.009, "high": 3.02, "low": 3.005, "close": 3.013, "volume": 6813.13, "close_time": 1761998399999, "quote_volume": 20536.69118, "trades": 126, "taker_buy_base": 4645.96, "taker_buy_quote": 14008.60128 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 3.015, "high": 3.02, "low": 2.993, "close": 3.01, "volume": 45701.76, "close_time": 1762001999999, "quote_volume": 137362.81026, "trades": 453, "taker_buy_base": 15451.08, "taker_buy_quote": 46484.47533 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 3.013, "high": 3.018, "low": 2.993, "close": 3.006, "volume": 17438.26, "close_time": 1762005599999, "quote_volume": 52498.2993, "trades": 650, "taker_buy_base": 4444.62, "taker_buy_quote": 13369.91228 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 3.008, "high": 3.011, "low": 2.978, "close": 2.991, "volume": 30295.81, "close_time": 1762009199999, "quote_volume": 90645.0955, "trades": 827, "taker_buy_base": 10583.12, "taker_buy_quote": 31648.80565 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 2.992, "high": 3.014, "low": 2.99, "close": 3.009, "volume": 30570.81, "close_time": 1762012799999, "quote_volume": 91816.83925, "trades": 981, "taker_buy_base": 11565.32, "taker_buy_quote": 34756.02483 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 3.009, "high": 3.043, "low": 3.006, "close": 3.027, "volume": 13358.71, "close_time": 1762016399999, "quote_volume": 40396.62626, "trades": 284, "taker_buy_base": 6631.22, "taker_buy_quote": 20047.85779 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 3.027, "high": 3.032, "low": 3.019, "close": 3.024, "volume": 8452.89, "close_time": 1762019999999, "quote_volume": 25554.25536, "trades": 172, "taker_buy_base": 4031.93, "taker_buy_quote": 12190.16752 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 3.022, "high": 3.038, "low": 3.013, "close": 3.035, "volume": 12910.1, "close_time": 1762023599999, "quote_volume": 39054.2212, "trades": 152, "taker_buy_base": 7528.17, "taker_buy_quote": 22772.35667 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 3.032, "high": 3.036, "low": 3.025, "close": 3.027, "volume": 13950.79, "close_time": 1762027199999, "quote_volume": 42285.62094, "trades": 274, "taker_buy_base": 8983.73, "taker_buy_quote": 27236.04219 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 3.028, "high": 3.047, "low": 3.025, "close": 3.033, "volume": 13900.47, "close_time": 1762030799999, "quote_volume": 42242.0122, "trades": 207, "taker_buy_base": 9922.97, "taker_buy_quote": 30169.07063 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 3.035, "high": 3.035, "low": 3.008, "close": 3.008, "volume": 10507.06, "close_time": 1762034399999, "quote_volume": 31718.69619, "trades": 173, "taker_buy_base": 4704.87, "taker_buy_quote": 14214.47446 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 3.008, "high": 3.022, "low": 3.008, "close": 3.021, "volume": 9516.1, "close_time": 1762037999999, "quote_volume": 28703.5377, "trades": 194, "taker_buy_base": 7036.69, "taker_buy_quote": 21226.93593 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 3.023, "high": 3.037, "low": 3.018, "close": 3.032, "volume": 21876.75, "close_time": 1762041599999, "quote_volume": 66265.93563, "trades": 278, "taker_buy_base": 8105.74, "taker_buy_quote": 24555.75896 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 3.027, "high": 3.027, "low": 3.006, "close": 3.013, "volume": 14469.93, "close_time": 1762045199999, "quote_volume": 43605.42208, "trades": 227, "taker_buy_base": 7869.39, "taker_buy_quote": 23704.60735 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 3.015, "high": 3.017, "low": 2.998, "close": 3.006, "volume": 6089.61, "close_time": 1762048799999, "quote_volume": 18331.17513, "trades": 200, "taker_buy_base": 2718.95, "taker_buy_quote": 8184.62496 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 3.006, "high": 3.018, "low": 3.0, "close": 3.0, "volume": 2283.4, "close_time": 1762052399999, "quote_volume": 6867.21265, "trades": 61, "taker_buy_base": 999.3, "taker_buy_quote": 3007.48191 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 2.998, "high": 3.007, "low": 2.992, "close": 2.997, "volume": 5429.5, "close_time": 1762055999999, "quote_volume": 16299.45075, "trades": 124, "taker_buy_base": 2601.16, "taker_buy_quote": 7811.89147 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 2.994, "high": 3.017, "low": 2.992, "close": 3.015, "volume": 9659.56, "close_time": 1762059599999, "quote_volume": 29037.63125, "trades": 166, "taker_buy_base": 4074.97, "taker_buy_quote": 12247.24591 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 3.016, "high": 3.029, "low": 3.012, "close": 3.029, "volume": 3647.24, "close_time": 1762063199999, "quote_volume": 11008.63394, "trades": 83, "taker_buy_base": 1961.3, "taker_buy_quote": 5921.74483 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 3.027, "high": 3.04, "low": 3.021, "close": 3.031, "volume": 24291.29, "close_time": 1762066799999, "quote_volume": 73654.81071, "trades": 373, "taker_buy_base": 13934.58, "taker_buy_quote": 42261.47152 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 3.033, "high": 3.059, "low": 3.026, "close": 3.053, "volume": 15797.75, "close_time": 1762070399999, "quote_volume": 48106.19091, "trades": 294, "taker_buy_base": 7241.53, "taker_buy_quote": 22051.88741 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 3.055, "high": 3.056, "low": 3.035, "close": 3.036, "volume": 12972.54, "close_time": 1762073999999, "quote_volume": 39521.32115, "trades": 326, "taker_buy_base": 7094.75, "taker_buy_quote": 21618.18261 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 3.041, "high": 3.06, "low": 3.034, "close": 3.034, "volume": 21560.21, "close_time": 1762077599999, "quote_volume": 65639.4515, "trades": 358, "taker_buy_base": 8144.27, "taker_buy_quote": 24778.77512 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 3.036, "high": 3.04, "low": 3.006, "close": 3.013, "volume": 23885.52, "close_time": 1762081199999, "quote_volume": 72095.08301, "trades": 363, "taker_buy_base": 7317.05, "taker_buy_quote": 22099.08345 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 3.013, "high": 3.047, "low": 3.01, "close": 3.047, "volume": 14658.96, "close_time": 1762084799999, "quote_volume": 44351.33786, "trades": 308, "taker_buy_base": 9173.9, "taker_buy_quote": 27765.11826 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 3.048, "high": 3.05, "low": 3.032, "close": 3.043, "volume": 17817.67, "close_time": 1762088399999, "quote_volume": 54187.39178, "trades": 299, "taker_buy_base": 8682.83, "taker_buy_quote": 26404.28134 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 3.04, "high": 3.045, "low": 3.021, "close": 3.026, "volume": 11493.44, "close_time": 1762091999999, "quote_volume": 34845.40688, "trades": 225, "taker_buy_base": 8580.02, "taker_buy_quote": 26012.10226 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 3.027, "high": 3.029, "low": 2.965, "close": 2.972, "volume": 22680.25, "close_time": 1762095599999, "quote_volume": 67861.78118, "trades": 455, "taker_buy_base": 9236.13, "taker_buy_quote": 27625.32519 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 2.966, "high": 2.995, "low": 2.961, "close": 2.979, "volume": 15094.94, "close_time": 1762099199999, "quote_volume": 45038.13107, "trades": 218, "taker_buy_base": 11135.79, "taker_buy_quote": 33234.33974 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 2.979, "high": 2.987, "low": 2.952, "close": 2.984, "volume": 13084.06, "close_time": 1762102799999, "quote_volume": 38958.88501, "trades": 269, "taker_buy_base": 4753.31, "taker_buy_quote": 14147.93072 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 2.985, "high": 2.987, "low": 2.966, "close": 2.98, "volume": 13236.13, "close_time": 1762106399999, "quote_volume": 39418.99653, "trades": 300, "taker_buy_base": 4678.39, "taker_buy_quote": 13936.77482 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 2.981, "high": 2.981, "low": 2.965, "close": 2.968, "volume": 3513.95, "close_time": 1762109999999, "quote_volume": 10455.80145, "trades": 98, "taker_buy_base": 1261.87, "taker_buy_quote": 3753.94847 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 2.968, "high": 2.97, "low": 2.955, "close": 2.969, "volume": 4965.87, "close_time": 1762113599999, "quote_volume": 14715.03382, "trades": 157, "taker_buy_base": 2251.49, "taker_buy_quote": 6675.0216 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 2.968, "high": 2.983, "low": 2.964, "close": 2.981, "volume": 11437.27, "close_time": 1762117199999, "quote_volume": 34045.90192, "trades": 277, "taker_buy_base": 7829.77, "taker_buy_quote": 23315.45468 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 2.982, "high": 2.998, "low": 2.979, "close": 2.997, "volume": 6157.7, "close_time": 1762120799999, "quote_volume": 18409.48518, "trades": 156, "taker_buy_base": 3567.86, "taker_buy_quote": 10670.49558 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 2.998, "high": 3.029, "low": 2.996, "close": 3.02, "volume": 14489.19, "close_time": 1762124399999, "quote_volume": 43675.15999, "trades": 323, "taker_buy_base": 5538.37, "taker_buy_quote": 16688.60295 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 3.022, "high": 3.078, "low": 3.021, "close": 3.054, "volume": 41300.54, "close_time": 1762127999999, "quote_volume": 126191.24687, "trades": 554, "taker_buy_base": 20517.01, "taker_buy_quote": 62700.47042 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 3.055, "high": 3.064, "low": 3.0, "close": 3.004, "volume": 15549.83, "close_time": 1762131599999, "quote_volume": 47146.59881, "trades": 288, "taker_buy_base": 7834.63, "taker_buy_quote": 23728.22691 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 2.999, "high": 3.0, "low": 2.959, "close": 2.967, "volume": 17247.6, "close_time": 1762135199999, "quote_volume": 51402.35735, "trades": 348, "taker_buy_base": 12208.85, "taker_buy_quote": 36388.74051 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 2.968, "high": 2.97, "low": 2.925, "close": 2.939, "volume": 21889.08, "close_time": 1762138799999, "quote_volume": 64440.26326, "trades": 444, "taker_buy_base": 9832.32, "taker_buy_quote": 28947.07555 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 2.939, "high": 2.941, "low": 2.859, "close": 2.864, "volume": 31918.18, "close_time": 1762142399999, "quote_volume": 92189.15658, "trades": 573, "taker_buy_base": 21718.67, "taker_buy_quote": 62705.32521 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 2.86, "high": 2.875, "low": 2.843, "close": 2.872, "volume": 21991.03, "close_time": 1762145999999, "quote_volume": 62801.43083, "trades": 465, "taker_buy_base": 10867.4, "taker_buy_quote": 31030.19635 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 2.872, "high": 2.894, "low": 2.839, "close": 2.842, "volume": 26494.37, "close_time": 1762149599999, "quote_volume": 75809.52967, "trades": 400, "taker_buy_base": 12854.81, "taker_buy_quote": 36794.38219 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 2.839, "high": 2.977, "low": 2.816, "close": 2.845, "volume": 39045.71, "close_time": 1762153199999, "quote_volume": 111261.00763, "trades": 684, "taker_buy_base": 24387.32, "taker_buy_quote": 69591.36034 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 2.843, "high": 2.87, "low": 2.837, "close": 2.859, "volume": 42772.8, "close_time": 1762156799999, "quote_volume": 122157.03262, "trades": 570, "taker_buy_base": 13522.28, "taker_buy_quote": 38617.88848 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 2.853, "high": 2.859, "low": 2.817, "close": 2.837, "volume": 54334.34, "close_time": 1762160399999, "quote_volume": 153983.67516, "trades": 561, "taker_buy_base": 17838.77, "taker_buy_quote": 50587.4229 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 2.836, "high": 2.861, "low": 2.795, "close": 2.798, "volume": 104528.72, "close_time": 1762163999999, "quote_volume": 294666.04574, "trades": 983, "taker_buy_base": 27333.49, "taker_buy_quote": 77134.81208 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 2.798, "high": 2.809, "low": 2.749, "close": 2.757, "volume": 133462.01, "close_time": 1762167599999, "quote_volume": 370330.00193, "trades": 1225, "taker_buy_base": 48473.22, "taker_buy_quote": 134695.32408 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 2.764, "high": 2.794, "low": 2.764, "close": 2.77, "volume": 108533.47, "close_time": 1762171199999, "quote_volume": 301585.02459, "trades": 1007, "taker_buy_base": 41405.87, "taker_buy_quote": 115057.51984 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 2.774, "high": 2.79, "low": 2.764, "close": 2.766, "volume": 36381.53, "close_time": 1762174799999, "quote_volume": 101031.43321, "trades": 499, "taker_buy_base": 17591.29, "taker_buy_quote": 48847.56861 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 2.763, "high": 2.793, "low": 2.759, "close": 2.775, "volume": 34412.99, "close_time": 1762178399999, "quote_volume": 95434.11007, "trades": 469, "taker_buy_base": 17379.11, "taker_buy_quote": 48129.76037 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 2.782, "high": 2.803, "low": 2.763, "close": 2.785, "volume": 42179.85, "close_time": 1762181999999, "quote_volume": 117436.0533, "trades": 583, "taker_buy_base": 20123.81, "taker_buy_quote": 55972.34348 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 2.785, "high": 2.787, "low": 2.617, "close": 2.626, "volume": 165919.95, "close_time": 1762185599999, "quote_volume": 446339.11556, "trades": 2333, "taker_buy_base": 76448.95, "taker_buy_quote": 205799.42573 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 2.629, "high": 2.689, "low": 2.612, "close": 2.655, "volume": 66600.93, "close_time": 1762189199999, "quote_volume": 177277.71403, "trades": 1073, "taker_buy_base": 29473.83, "taker_buy_quote": 78297.22958 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 2.654, "high": 2.701, "low": 2.647, "close": 2.701, "volume": 33316.21, "close_time": 1762192799999, "quote_volume": 89145.95493, "trades": 537, "taker_buy_base": 17388.78, "taker_buy_quote": 46491.23051 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 2.7, "high": 2.705, "low": 2.611, "close": 2.621, "volume": 173885.86, "close_time": 1762196399999, "quote_volume": 460009.55833, "trades": 1261, "taker_buy_base": 45029.56, "taker_buy_quote": 119330.34555 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 2.62, "high": 2.628, "low": 2.589, "close": 2.589, "volume": 156635.25, "close_time": 1762199999999, "quote_volume": 409150.62441, "trades": 1441, "taker_buy_base": 55544.4, "taker_buy_quote": 145246.61783 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 2.591, "high": 2.594, "low": 2.511, "close": 2.534, "volume": 243484.77, "close_time": 1762203599999, "quote_volume": 620851.44403, "trades": 1945, "taker_buy_base": 71972.18, "taker_buy_quote": 183685.26546 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 2.533, "high": 2.565, "low": 2.451, "close": 2.503, "volume": 260085.09, "close_time": 1762207199999, "quote_volume": 653478.16955, "trades": 2699, "taker_buy_base": 88937.49, "taker_buy_quote": 223637.53134 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 2.505, "high": 2.522, "low": 2.471, "close": 2.496, "volume": 245671.58, "close_time": 1762210799999, "quote_volume": 612469.57127, "trades": 2744, "taker_buy_base": 71534.44, "taker_buy_quote": 178432.63071 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 2.498, "high": 2.521, "low": 2.478, "close": 2.507, "volume": 95858.58, "close_time": 1762214399999, "quote_volume": 239794.79026, "trades": 1625, "taker_buy_base": 44011.42, "taker_buy_quote": 110066.59188 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.507, "high": 2.541, "low": 2.498, "close": 2.518, "volume": 137412.74, "close_time": 1762217999999, "quote_volume": 346393.8154, "trades": 1901, "taker_buy_base": 39683.51, "taker_buy_quote": 100019.96081 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 2.519, "high": 2.524, "low": 2.499, "close": 2.509, "volume": 156100.86, "close_time": 1762221599999, "quote_volume": 391859.17989, "trades": 2180, "taker_buy_base": 50890.58, "taker_buy_quote": 127802.47093 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 2.509, "high": 2.525, "low": 2.501, "close": 2.513, "volume": 129185.79, "close_time": 1762225199999, "quote_volume": 324618.6982, "trades": 1812, "taker_buy_base": 42758.0, "taker_buy_quote": 107462.25226 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 2.514, "high": 2.538, "low": 2.505, "close": 2.533, "volume": 172282.21, "close_time": 1762228799999, "quote_volume": 434852.18353, "trades": 1790, "taker_buy_base": 48417.58, "taker_buy_quote": 122172.29165 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 2.533, "high": 2.539, "low": 2.514, "close": 2.525, "volume": 91799.81, "close_time": 1762232399999, "quote_volume": 231686.44712, "trades": 1078, "taker_buy_base": 36359.77, "taker_buy_quote": 91747.05345 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 2.524, "high": 2.541, "low": 2.417, "close": 2.44, "volume": 135652.94, "close_time": 1762235999999, "quote_volume": 335597.60442, "trades": 2158, "taker_buy_base": 82490.16, "taker_buy_quote": 204176.88536 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 2.438, "high": 2.528, "low": 2.436, "close": 2.527, "volume": 82505.47, "close_time": 1762239599999, "quote_volume": 205821.49165, "trades": 1464, "taker_buy_base": 43779.69, "taker_buy_quote": 109219.95184 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 2.526, "high": 2.529, "low": 2.474, "close": 2.493, "volume": 47668.73, "close_time": 1762243199999, "quote_volume": 119200.18719, "trades": 842, "taker_buy_base": 23478.54, "taker_buy_quote": 58697.81589 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 2.493, "high": 2.556, "low": 2.475, "close": 2.521, "volume": 57580.28, "close_time": 1762246799999, "quote_volume": 145248.16501, "trades": 1017, "taker_buy_base": 20629.61, "taker_buy_quote": 52009.98195 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 2.522, "high": 2.53, "low": 2.505, "close": 2.519, "volume": 32063.38, "close_time": 1762250399999, "quote_volume": 80757.89464, "trades": 731, "taker_buy_base": 12903.08, "taker_buy_quote": 32487.58372 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 2.519, "high": 2.568, "low": 2.518, "close": 2.566, "volume": 86678.42, "close_time": 1762253999999, "quote_volume": 220878.70131, "trades": 1702, "taker_buy_base": 33071.67, "taker_buy_quote": 84333.67328 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 2.567, "high": 2.582, "low": 2.561, "close": 2.565, "volume": 38429.32, "close_time": 1762257599999, "quote_volume": 98841.2366, "trades": 760, "taker_buy_base": 18030.53, "taker_buy_quote": 46375.27829 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 2.564, "high": 2.57, "low": 2.544, "close": 2.558, "volume": 29932.47, "close_time": 1762261199999, "quote_volume": 76606.41087, "trades": 535, "taker_buy_base": 17141.92, "taker_buy_quote": 43874.88767 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 2.557, "high": 2.604, "low": 2.554, "close": 2.603, "volume": 86696.24, "close_time": 1762264799999, "quote_volume": 223596.97546, "trades": 1513, "taker_buy_base": 50435.54, "taker_buy_quote": 130037.72047 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 2.601, "high": 2.635, "low": 2.567, "close": 2.63, "volume": 68061.53, "close_time": 1762268399999, "quote_volume": 176962.63566, "trades": 1283, "taker_buy_base": 35019.99, "taker_buy_quote": 90935.746 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 2.631, "high": 2.64, "low": 2.569, "close": 2.577, "volume": 77364.74, "close_time": 1762271999999, "quote_volume": 202059.86829, "trades": 1133, "taker_buy_base": 30050.56, "taker_buy_quote": 78468.67557 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 2.577, "high": 2.595, "low": 2.533, "close": 2.537, "volume": 53953.53, "close_time": 1762275599999, "quote_volume": 138235.65552, "trades": 961, "taker_buy_base": 29023.61, "taker_buy_quote": 74363.01498 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 2.533, "high": 2.544, "low": 2.465, "close": 2.528, "volume": 119993.16, "close_time": 1762279199999, "quote_volume": 301663.70078, "trades": 2034, "taker_buy_base": 62433.51, "taker_buy_quote": 156995.06971 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 2.525, "high": 2.527, "low": 2.437, "close": 2.487, "volume": 114622.38, "close_time": 1762282799999, "quote_volume": 283917.63208, "trades": 2030, "taker_buy_base": 54656.65, "taker_buy_quote": 135634.65834 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 2.486, "high": 2.509, "low": 2.452, "close": 2.455, "volume": 69117.5, "close_time": 1762286399999, "quote_volume": 171696.43831, "trades": 1136, "taker_buy_base": 36862.09, "taker_buy_quote": 91613.42431 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 2.455, "high": 2.465, "low": 2.356, "close": 2.431, "volume": 189618.75, "close_time": 1762289999999, "quote_volume": 456322.33239, "trades": 3081, "taker_buy_base": 92128.25, "taker_buy_quote": 221884.09345 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 2.432, "high": 2.442, "low": 2.346, "close": 2.432, "volume": 156552.25, "close_time": 1762293599999, "quote_volume": 375349.06636, "trades": 2630, "taker_buy_base": 89543.13, "taker_buy_quote": 214699.14604 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 2.43, "high": 2.552, "low": 2.424, "close": 2.538, "volume": 134568.44, "close_time": 1762297199999, "quote_volume": 336946.92277, "trades": 1678, "taker_buy_base": 78033.21, "taker_buy_quote": 195552.16255 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 2.542, "high": 2.553, "low": 2.506, "close": 2.507, "volume": 78766.8, "close_time": 1762300799999, "quote_volume": 198742.43493, "trades": 1238, "taker_buy_base": 39826.17, "taker_buy_quote": 100516.62057 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 2.507, "high": 2.522, "low": 2.466, "close": 2.493, "volume": 56662.23, "close_time": 1762304399999, "quote_volume": 141493.57311, "trades": 947, "taker_buy_base": 31899.39, "taker_buy_quote": 79566.17675 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 2.49, "high": 2.491, "low": 2.407, "close": 2.468, "volume": 67785.08, "close_time": 1762307999999, "quote_volume": 165980.72874, "trades": 1237, "taker_buy_base": 29274.57, "taker_buy_quote": 71612.78298 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 2.469, "high": 2.541, "low": 2.469, "close": 2.538, "volume": 64904.55, "close_time": 1762311599999, "quote_volume": 162952.90655, "trades": 1155, "taker_buy_base": 32068.36, "taker_buy_quote": 80468.34505 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 2.54, "high": 2.553, "low": 2.525, "close": 2.55, "volume": 20996.54, "close_time": 1762315199999, "quote_volume": 53329.9595, "trades": 529, "taker_buy_base": 10333.48, "taker_buy_quote": 26251.09048 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 2.55, "high": 2.568, "low": 2.544, "close": 2.551, "volume": 18041.76, "close_time": 1762318799999, "quote_volume": 46071.47588, "trades": 424, "taker_buy_base": 7295.38, "taker_buy_quote": 18622.30033 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 2.552, "high": 2.593, "low": 2.552, "close": 2.583, "volume": 40449.16, "close_time": 1762322399999, "quote_volume": 104344.56918, "trades": 713, "taker_buy_base": 22643.96, "taker_buy_quote": 58398.64592 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 2.584, "high": 2.592, "low": 2.564, "close": 2.592, "volume": 16695.04, "close_time": 1762325999999, "quote_volume": 43035.17558, "trades": 405, "taker_buy_base": 7112.83, "taker_buy_quote": 18332.72741 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 2.592, "high": 2.616, "low": 2.573, "close": 2.61, "volume": 32248.2, "close_time": 1762329599999, "quote_volume": 83780.08688, "trades": 632, "taker_buy_base": 17839.61, "taker_buy_quote": 46366.68016 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 2.61, "high": 2.61, "low": 2.553, "close": 2.566, "volume": 34762.86, "close_time": 1762333199999, "quote_volume": 89625.97431, "trades": 635, "taker_buy_base": 14966.94, "taker_buy_quote": 38513.91542 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 2.565, "high": 2.592, "low": 2.563, "close": 2.579, "volume": 21670.8, "close_time": 1762336799999, "quote_volume": 55933.52241, "trades": 369, "taker_buy_base": 10711.85, "taker_buy_quote": 27655.94318 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 2.579, "high": 2.594, "low": 2.566, "close": 2.566, "volume": 29117.89, "close_time": 1762340399999, "quote_volume": 75065.20186, "trades": 410, "taker_buy_base": 10860.6, "taker_buy_quote": 27979.20467 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 2.567, "high": 2.606, "low": 2.565, "close": 2.606, "volume": 24443.31, "close_time": 1762343999999, "quote_volume": 63294.25457, "trades": 397, "taker_buy_base": 11503.42, "taker_buy_quote": 29811.24021 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 2.605, "high": 2.624, "low": 2.587, "close": 2.612, "volume": 24382.26, "close_time": 1762347599999, "quote_volume": 63550.1202, "trades": 495, "taker_buy_base": 11766.73, "taker_buy_quote": 30657.74467 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 2.608, "high": 2.658, "low": 2.608, "close": 2.648, "volume": 39335.23, "close_time": 1762351199999, "quote_volume": 103661.06825, "trades": 645, "taker_buy_base": 21027.87, "taker_buy_quote": 55411.51538 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 2.647, "high": 2.648, "low": 2.609, "close": 2.625, "volume": 30096.45, "close_time": 1762354799999, "quote_volume": 79213.51664, "trades": 601, "taker_buy_base": 11263.99, "taker_buy_quote": 29613.07675 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 2.621, "high": 2.668, "low": 2.615, "close": 2.668, "volume": 23158.78, "close_time": 1762358399999, "quote_volume": 61226.05541, "trades": 451, "taker_buy_base": 10796.42, "taker_buy_quote": 28558.57951 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 2.668, "high": 2.67, "low": 2.636, "close": 2.661, "volume": 24812.84, "close_time": 1762361999999, "quote_volume": 65807.34903, "trades": 606, "taker_buy_base": 10394.67, "taker_buy_quote": 27570.64886 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 2.661, "high": 2.661, "low": 2.636, "close": 2.646, "volume": 15023.89, "close_time": 1762365599999, "quote_volume": 39820.76291, "trades": 354, "taker_buy_base": 6490.54, "taker_buy_quote": 17197.51552 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 2.645, "high": 2.68, "low": 2.644, "close": 2.671, "volume": 15846.29, "close_time": 1762369199999, "quote_volume": 42177.85476, "trades": 263, "taker_buy_base": 8432.84, "taker_buy_quote": 22441.54063 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 2.67, "high": 2.678, "low": 2.656, "close": 2.674, "volume": 30990.16, "close_time": 1762372799999, "quote_volume": 82579.21178, "trades": 468, "taker_buy_base": 16545.22, "taker_buy_quote": 44094.82349 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 2.674, "high": 2.685, "low": 2.653, "close": 2.663, "volume": 30816.84, "close_time": 1762376399999, "quote_volume": 82272.21274, "trades": 460, "taker_buy_base": 13395.19, "taker_buy_quote": 35779.1205 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 2.656, "high": 2.68, "low": 2.652, "close": 2.675, "volume": 18008.88, "close_time": 1762379999999, "quote_volume": 48048.5737, "trades": 272, "taker_buy_base": 9556.37, "taker_buy_quote": 25489.89017 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 2.674, "high": 2.681, "low": 2.666, "close": 2.681, "volume": 14287.31, "close_time": 1762383599999, "quote_volume": 38208.45029, "trades": 186, "taker_buy_base": 4556.72, "taker_buy_quote": 12187.77548 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 2.681, "high": 2.681, "low": 2.666, "close": 2.667, "volume": 14294.22, "close_time": 1762387199999, "quote_volume": 38191.18288, "trades": 173, "taker_buy_base": 7715.84, "taker_buy_quote": 20619.98923 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.666, "high": 2.671, "low": 2.655, "close": 2.665, "volume": 31439.94, "close_time": 1762390799999, "quote_volume": 83677.66415, "trades": 384, "taker_buy_base": 10143.82, "taker_buy_quote": 27009.18882 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 2.665, "high": 2.665, "low": 2.624, "close": 2.64, "volume": 14373.91, "close_time": 1762394399999, "quote_volume": 37973.95579, "trades": 334, "taker_buy_base": 5289.14, "taker_buy_quote": 13964.54707 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 2.641, "high": 2.658, "low": 2.611, "close": 2.649, "volume": 28747.07, "close_time": 1762397999999, "quote_volume": 75648.47876, "trades": 509, "taker_buy_base": 13673.98, "taker_buy_quote": 35939.79174 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 2.649, "high": 2.657, "low": 2.643, "close": 2.645, "volume": 9677.83, "close_time": 1762401599999, "quote_volume": 25671.09946, "trades": 167, "taker_buy_base": 2488.72, "taker_buy_quote": 6597.62426 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 2.645, "high": 2.646, "low": 2.63, "close": 2.639, "volume": 13737.26, "close_time": 1762405199999, "quote_volume": 36230.3303, "trades": 194, "taker_buy_base": 8202.81, "taker_buy_quote": 21635.51293 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 2.637, "high": 2.637, "low": 2.581, "close": 2.582, "volume": 25757.09, "close_time": 1762408799999, "quote_volume": 67035.69022, "trades": 467, "taker_buy_base": 15449.44, "taker_buy_quote": 40239.74131 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 2.585, "high": 2.596, "low": 2.579, "close": 2.587, "volume": 23181.81, "close_time": 1762412399999, "quote_volume": 60004.43026, "trades": 327, "taker_buy_base": 12904.06, "taker_buy_quote": 33404.03341 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 2.587, "high": 2.602, "low": 2.572, "close": 2.582, "volume": 23645.9, "close_time": 1762415999999, "quote_volume": 61166.17989, "trades": 334, "taker_buy_base": 11880.35, "taker_buy_quote": 30719.8085 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 2.58, "high": 2.592, "low": 2.574, "close": 2.582, "volume": 13752.19, "close_time": 1762419599999, "quote_volume": 35536.79734, "trades": 188, "taker_buy_base": 7258.59, "taker_buy_quote": 18758.04136 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 2.583, "high": 2.597, "low": 2.578, "close": 2.581, "volume": 12520.82, "close_time": 1762423199999, "quote_volume": 32388.64389, "trades": 265, "taker_buy_base": 5342.62, "taker_buy_quote": 13810.99788 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 2.581, "high": 2.599, "low": 2.571, "close": 2.594, "volume": 26068.44, "close_time": 1762426799999, "quote_volume": 67477.61292, "trades": 444, "taker_buy_base": 11431.57, "taker_buy_quote": 29596.81977 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 2.595, "high": 2.601, "low": 2.578, "close": 2.59, "volume": 22288.64, "close_time": 1762430399999, "quote_volume": 57723.96513, "trades": 291, "taker_buy_base": 14523.44, "taker_buy_quote": 37605.62208 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 2.593, "high": 2.601, "low": 2.568, "close": 2.572, "volume": 23723.02, "close_time": 1762433999999, "quote_volume": 61366.85245, "trades": 297, "taker_buy_base": 12941.86, "taker_buy_quote": 33464.59171 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 2.575, "high": 2.628, "low": 2.573, "close": 2.613, "volume": 20008.31, "close_time": 1762437599999, "quote_volume": 52116.14147, "trades": 503, "taker_buy_base": 9926.02, "taker_buy_quote": 25848.71577 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 2.614, "high": 2.62, "low": 2.575, "close": 2.576, "volume": 18444.7, "close_time": 1762441199999, "quote_volume": 47837.85132, "trades": 299, "taker_buy_base": 9459.44, "taker_buy_quote": 24517.665 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 2.577, "high": 2.608, "low": 2.548, "close": 2.564, "volume": 38782.13, "close_time": 1762444799999, "quote_volume": 99869.44043, "trades": 669, "taker_buy_base": 18878.38, "taker_buy_quote": 48581.49068 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 2.565, "high": 2.582, "low": 2.533, "close": 2.566, "volume": 32924.25, "close_time": 1762448399999, "quote_volume": 84140.99479, "trades": 553, "taker_buy_base": 16833.99, "taker_buy_quote": 43013.89562 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 2.57, "high": 2.621, "low": 2.56, "close": 2.611, "volume": 64514.74, "close_time": 1762451999999, "quote_volume": 167190.55001, "trades": 914, "taker_buy_base": 34211.78, "taker_buy_quote": 88723.04194 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 2.612, "high": 2.646, "low": 2.59, "close": 2.626, "volume": 47198.02, "close_time": 1762455599999, "quote_volume": 123614.28259, "trades": 903, "taker_buy_base": 26415.39, "taker_buy_quote": 69127.56124 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 2.625, "high": 2.646, "low": 2.618, "close": 2.631, "volume": 30989.04, "close_time": 1762459199999, "quote_volume": 81464.73922, "trades": 508, "taker_buy_base": 9203.93, "taker_buy_quote": 24197.09021 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 2.632, "high": 2.649, "low": 2.613, "close": 2.637, "volume": 22622.38, "close_time": 1762462799999, "quote_volume": 59500.23664, "trades": 640, "taker_buy_base": 9446.34, "taker_buy_quote": 24837.58559 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 2.637, "high": 2.676, "low": 2.625, "close": 2.665, "volume": 39985.45, "close_time": 1762466399999, "quote_volume": 106059.74951, "trades": 851, "taker_buy_base": 17772.31, "taker_buy_quote": 47176.02683 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 2.665, "high": 2.678, "low": 2.643, "close": 2.668, "volume": 21867.36, "close_time": 1762469999999, "quote_volume": 58267.7875, "trades": 339, "taker_buy_base": 13292.32, "taker_buy_quote": 35413.12199 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 2.662, "high": 2.663, "low": 2.631, "close": 2.648, "volume": 12558.28, "close_time": 1762473599999, "quote_volume": 33170.09391, "trades": 276, "taker_buy_base": 5911.13, "taker_buy_quote": 15604.33499 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.648, "high": 2.722, "low": 2.645, "close": 2.72, "volume": 37713.29, "close_time": 1762477199999, "quote_volume": 101363.70488, "trades": 1229, "taker_buy_base": 19452.62, "taker_buy_quote": 52288.91455 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 2.72, "high": 2.724, "low": 2.673, "close": 2.699, "volume": 51492.1, "close_time": 1762480799999, "quote_volume": 139075.07413, "trades": 898, "taker_buy_base": 27911.31, "taker_buy_quote": 75330.8908 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 2.702, "high": 2.707, "low": 2.671, "close": 2.707, "volume": 19228.06, "close_time": 1762484399999, "quote_volume": 51640.65711, "trades": 407, "taker_buy_base": 9696.97, "taker_buy_quote": 26039.77524 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 2.708, "high": 2.726, "low": 2.702, "close": 2.715, "volume": 14077.54, "close_time": 1762487999999, "quote_volume": 38272.34536, "trades": 332, "taker_buy_base": 4902.32, "taker_buy_quote": 13322.50063 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 2.719, "high": 2.728, "low": 2.69, "close": 2.696, "volume": 27395.26, "close_time": 1762491599999, "quote_volume": 74038.57455, "trades": 518, "taker_buy_base": 12022.46, "taker_buy_quote": 32506.7377 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 2.701, "high": 2.744, "low": 2.697, "close": 2.743, "volume": 14337.09, "close_time": 1762495199999, "quote_volume": 39023.68696, "trades": 318, "taker_buy_base": 5589.67, "taker_buy_quote": 15198.55206 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 2.741, "high": 2.766, "low": 2.736, "close": 2.739, "volume": 19097.63, "close_time": 1762498799999, "quote_volume": 52571.69477, "trades": 430, "taker_buy_base": 8530.16, "taker_buy_quote": 23478.8258 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 2.738, "high": 2.792, "low": 2.732, "close": 2.786, "volume": 25894.7, "close_time": 1762502399999, "quote_volume": 71579.86958, "trades": 528, "taker_buy_base": 15289.87, "taker_buy_quote": 42258.41114 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.787, "high": 2.792, "low": 2.752, "close": 2.767, "volume": 42480.71, "close_time": 1762505999999, "quote_volume": 117871.77787, "trades": 768, "taker_buy_base": 22520.41, "taker_buy_quote": 62459.53487 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 2.769, "high": 2.781, "low": 2.717, "close": 2.762, "volume": 38823.96, "close_time": 1762509599999, "quote_volume": 106704.9385, "trades": 744, "taker_buy_base": 20027.08, "taker_buy_quote": 55029.52364 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 2.764, "high": 2.802, "low": 2.745, "close": 2.783, "volume": 79815.84, "close_time": 1762513199999, "quote_volume": 221969.74597, "trades": 1189, "taker_buy_base": 43318.12, "taker_buy_quote": 120411.52924 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 2.779, "high": 2.787, "low": 2.73, "close": 2.751, "volume": 43352.95, "close_time": 1762516799999, "quote_volume": 119725.66617, "trades": 689, "taker_buy_base": 22030.54, "taker_buy_quote": 60806.18497 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 2.756, "high": 2.761, "low": 2.683, "close": 2.71, "volume": 58155.58, "close_time": 1762520399999, "quote_volume": 157469.64706, "trades": 1318, "taker_buy_base": 31028.38, "taker_buy_quote": 83962.0205 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 2.709, "high": 2.774, "low": 2.702, "close": 2.762, "volume": 37115.03, "close_time": 1762523999999, "quote_volume": 101861.81539, "trades": 985, "taker_buy_base": 18776.88, "taker_buy_quote": 51502.63943 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 2.758, "high": 2.824, "low": 2.72, "close": 2.809, "volume": 62140.13, "close_time": 1762527599999, "quote_volume": 172359.21753, "trades": 1179, "taker_buy_base": 30711.95, "taker_buy_quote": 85130.35715 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 2.812, "high": 2.869, "low": 2.782, "close": 2.865, "volume": 88101.98, "close_time": 1762531199999, "quote_volume": 249874.76502, "trades": 1629, "taker_buy_base": 33455.33, "taker_buy_quote": 94815.36937 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.863, "high": 2.974, "low": 2.838, "close": 2.965, "volume": 156737.96, "close_time": 1762534799999, "quote_volume": 452002.50212, "trades": 2488, "taker_buy_base": 55291.83, "taker_buy_quote": 160111.33213 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 2.968, "high": 3.031, "low": 2.942, "close": 3.028, "volume": 74250.09, "close_time": 1762538399999, "quote_volume": 221585.34325, "trades": 1552, "taker_buy_base": 35992.36, "taker_buy_quote": 107393.57501 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 3.03, "high": 3.174, "low": 3.022, "close": 3.085, "volume": 133601.25, "close_time": 1762541999999, "quote_volume": 414780.28753, "trades": 2253, "taker_buy_base": 69435.45, "taker_buy_quote": 215607.70838 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 3.086, "high": 3.143, "low": 3.082, "close": 3.091, "volume": 78849.14, "close_time": 1762545599999, "quote_volume": 245001.47296, "trades": 1300, "taker_buy_base": 34940.71, "taker_buy_quote": 108507.2756 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 3.09, "high": 3.102, "low": 3.068, "close": 3.083, "volume": 40563.17, "close_time": 1762549199999, "quote_volume": 125058.71688, "trades": 707, "taker_buy_base": 12764.12, "taker_buy_quote": 39365.88082 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 3.084, "high": 3.139, "low": 3.082, "close": 3.128, "volume": 49035.29, "close_time": 1762552799999, "quote_volume": 152995.24667, "trades": 1120, "taker_buy_base": 23895.38, "taker_buy_quote": 74547.71281 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 3.131, "high": 3.132, "low": 3.102, "close": 3.104, "volume": 27963.09, "close_time": 1762556399999, "quote_volume": 87145.1666, "trades": 597, "taker_buy_base": 12717.53, "taker_buy_quote": 39630.34496 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 3.105, "high": 3.105, "low": 3.031, "close": 3.05, "volume": 37514.01, "close_time": 1762559999999, "quote_volume": 114889.2861, "trades": 694, "taker_buy_base": 18078.3, "taker_buy_quote": 55391.00989 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 3.049, "high": 3.108, "low": 3.028, "close": 3.028, "volume": 44196.07, "close_time": 1762563599999, "quote_volume": 135876.29813, "trades": 1064, "taker_buy_base": 22233.48, "taker_buy_quote": 68293.5291 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 3.027, "high": 3.108, "low": 3.027, "close": 3.108, "volume": 22873.33, "close_time": 1762567199999, "quote_volume": 70281.12243, "trades": 612, "taker_buy_base": 12985.99, "taker_buy_quote": 39900.10088 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 3.108, "high": 3.154, "low": 3.104, "close": 3.118, "volume": 61116.99, "close_time": 1762570799999, "quote_volume": 191072.24635, "trades": 1098, "taker_buy_base": 39350.6, "taker_buy_quote": 123017.98278 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 3.118, "high": 3.135, "low": 3.037, "close": 3.038, "volume": 43717.4, "close_time": 1762574399999, "quote_volume": 135094.41345, "trades": 1111, "taker_buy_base": 20075.44, "taker_buy_quote": 61975.27004 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 3.039, "high": 3.083, "low": 3.039, "close": 3.06, "volume": 14190.46, "close_time": 1762577999999, "quote_volume": 43394.85668, "trades": 448, "taker_buy_base": 7559.89, "taker_buy_quote": 23113.08419 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 3.061, "high": 3.066, "low": 3.013, "close": 3.02, "volume": 36846.54, "close_time": 1762581599999, "quote_volume": 111803.78734, "trades": 662, "taker_buy_base": 12092.38, "taker_buy_quote": 36658.35526 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 3.02, "high": 3.029, "low": 2.956, "close": 2.986, "volume": 172262.92, "close_time": 1762585199999, "quote_volume": 514663.05774, "trades": 1563, "taker_buy_base": 43556.69, "taker_buy_quote": 130408.23196 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 2.986, "high": 2.996, "low": 2.96, "close": 2.993, "volume": 120390.43, "close_time": 1762588799999, "quote_volume": 359112.65358, "trades": 1314, "taker_buy_base": 29922.89, "taker_buy_quote": 89305.60855 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 2.992, "high": 3.024, "low": 2.966, "close": 3.003, "volume": 110636.57, "close_time": 1762592399999, "quote_volume": 332418.55093, "trades": 1251, "taker_buy_base": 30438.3, "taker_buy_quote": 91409.86635 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 3.003, "high": 3.007, "low": 2.958, "close": 2.971, "volume": 41165.69, "close_time": 1762595999999, "quote_volume": 122967.09647, "trades": 618, "taker_buy_base": 14437.78, "taker_buy_quote": 43129.47046 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 2.971, "high": 3.007, "low": 2.967, "close": 3.004, "volume": 32364.69, "close_time": 1762599599999, "quote_volume": 96482.63965, "trades": 419, "taker_buy_base": 23911.21, "taker_buy_quote": 71276.66415 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 3.004, "high": 3.031, "low": 2.996, "close": 3.012, "volume": 145275.97, "close_time": 1762603199999, "quote_volume": 437499.86477, "trades": 1229, "taker_buy_base": 25754.98, "taker_buy_quote": 77591.44871 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 3.01, "high": 3.016, "low": 2.988, "close": 3.008, "volume": 23348.38, "close_time": 1762606799999, "quote_volume": 70114.96313, "trades": 443, "taker_buy_base": 10531.94, "taker_buy_quote": 31621.28369 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 3.012, "high": 3.013, "low": 2.953, "close": 2.953, "volume": 38598.74, "close_time": 1762610399999, "quote_volume": 115141.46718, "trades": 566, "taker_buy_base": 23805.36, "taker_buy_quote": 71030.51065 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 2.955, "high": 2.967, "low": 2.927, "close": 2.956, "volume": 21481.18, "close_time": 1762613999999, "quote_volume": 63376.7805, "trades": 461, "taker_buy_base": 10324.77, "taker_buy_quote": 30457.4017 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 2.956, "high": 2.972, "low": 2.9, "close": 2.916, "volume": 57319.12, "close_time": 1762617599999, "quote_volume": 167802.6678, "trades": 990, "taker_buy_base": 23693.11, "taker_buy_quote": 69448.35685 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 2.915, "high": 2.931, "low": 2.89, "close": 2.924, "volume": 28964.11, "close_time": 1762621199999, "quote_volume": 84444.63805, "trades": 554, "taker_buy_base": 13805.49, "taker_buy_quote": 40256.47027 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 2.925, "high": 2.947, "low": 2.909, "close": 2.938, "volume": 22063.52, "close_time": 1762624799999, "quote_volume": 64709.99981, "trades": 450, "taker_buy_base": 9507.87, "taker_buy_quote": 27903.42537 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 2.936, "high": 2.956, "low": 2.932, "close": 2.951, "volume": 11310.71, "close_time": 1762628399999, "quote_volume": 33283.89242, "trades": 321, "taker_buy_base": 5091.73, "taker_buy_quote": 14987.07919 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 2.949, "high": 2.953, "low": 2.916, "close": 2.927, "volume": 14132.96, "close_time": 1762631999999, "quote_volume": 41427.35846, "trades": 318, "taker_buy_base": 7650.8, "taker_buy_quote": 22427.99386 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 2.926, "high": 2.945, "low": 2.915, "close": 2.935, "volume": 10212.03, "close_time": 1762635599999, "quote_volume": 29935.03375, "trades": 205, "taker_buy_base": 6897.88, "taker_buy_quote": 20225.46649 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 2.933, "high": 2.942, "low": 2.929, "close": 2.94, "volume": 3098.08, "close_time": 1762639199999, "quote_volume": 9099.01355, "trades": 144, "taker_buy_base": 1552.76, "taker_buy_quote": 4562.43108 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 2.939, "high": 2.95, "low": 2.93, "close": 2.941, "volume": 28259.36, "close_time": 1762642799999, "quote_volume": 83176.75015, "trades": 559, "taker_buy_base": 11316.47, "taker_buy_quote": 33266.36448 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 2.94, "high": 2.956, "low": 2.935, "close": 2.955, "volume": 12114.03, "close_time": 1762646399999, "quote_volume": 35702.90897, "trades": 228, "taker_buy_base": 5816.91, "taker_buy_quote": 17133.84496 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.954, "high": 2.954, "low": 2.921, "close": 2.927, "volume": 12414.16, "close_time": 1762649999999, "quote_volume": 36415.78516, "trades": 299, "taker_buy_base": 6165.37, "taker_buy_quote": 18083.53656 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 2.927, "high": 2.949, "low": 2.924, "close": 2.937, "volume": 12269.3, "close_time": 1762653599999, "quote_volume": 36008.47543, "trades": 302, "taker_buy_base": 6819.45, "taker_buy_quote": 20010.77051 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 2.937, "high": 2.937, "low": 2.862, "close": 2.87, "volume": 21430.96, "close_time": 1762657199999, "quote_volume": 62093.61553, "trades": 684, "taker_buy_base": 9939.62, "taker_buy_quote": 28793.30325 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 2.87, "high": 2.879, "low": 2.835, "close": 2.853, "volume": 66016.7, "close_time": 1762660799999, "quote_volume": 188113.8226, "trades": 1099, "taker_buy_base": 20179.05, "taker_buy_quote": 57785.38852 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.855, "high": 2.892, "low": 2.855, "close": 2.863, "volume": 14582.02, "close_time": 1762664399999, "quote_volume": 41928.36541, "trades": 522, "taker_buy_base": 6435.63, "taker_buy_quote": 18485.27684 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 2.862, "high": 2.874, "low": 2.856, "close": 2.869, "volume": 5288.61, "close_time": 1762667999999, "quote_volume": 15156.17793, "trades": 255, "taker_buy_base": 3230.85, "taker_buy_quote": 9255.91191 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 2.869, "high": 2.893, "low": 2.86, "close": 2.868, "volume": 18277.82, "close_time": 1762671599999, "quote_volume": 52603.88244, "trades": 506, "taker_buy_base": 6738.02, "taker_buy_quote": 19372.27538 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 2.868, "high": 2.904, "low": 2.867, "close": 2.901, "volume": 13028.96, "close_time": 1762675199999, "quote_volume": 37625.76879, "trades": 496, "taker_buy_base": 6991.03, "taker_buy_quote": 20192.33941 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 2.899, "high": 2.901, "low": 2.862, "close": 2.866, "volume": 10054.26, "close_time": 1762678799999, "quote_volume": 28998.39425, "trades": 292, "taker_buy_base": 4348.0, "taker_buy_quote": 12543.93087 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 2.87, "high": 2.891, "low": 2.853, "close": 2.863, "volume": 22439.73, "close_time": 1762682399999, "quote_volume": 64530.67217, "trades": 561, "taker_buy_base": 14924.59, "taker_buy_quote": 42907.71855 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 2.862, "high": 2.872, "low": 2.827, "close": 2.872, "volume": 153921.1, "close_time": 1762685999999, "quote_volume": 438992.10887, "trades": 1871, "taker_buy_base": 47949.3, "taker_buy_quote": 137127.20863 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 2.873, "high": 2.929, "low": 2.873, "close": 2.915, "volume": 60168.74, "close_time": 1762689599999, "quote_volume": 174724.59748, "trades": 1281, "taker_buy_base": 32830.71, "taker_buy_quote": 95267.24328 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 2.916, "high": 2.93, "low": 2.904, "close": 2.904, "volume": 29282.85, "close_time": 1762693199999, "quote_volume": 85349.54656, "trades": 457, "taker_buy_base": 14273.0, "taker_buy_quote": 41614.7596 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 2.904, "high": 2.921, "low": 2.893, "close": 2.906, "volume": 20913.01, "close_time": 1762696799999, "quote_volume": 60807.22865, "trades": 484, "taker_buy_base": 10909.44, "taker_buy_quote": 31703.54062 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 2.905, "high": 2.96, "low": 2.891, "close": 2.927, "volume": 47122.09, "close_time": 1762700399999, "quote_volume": 137993.55318, "trades": 959, "taker_buy_base": 21856.47, "taker_buy_quote": 63994.54342 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 2.928, "high": 2.979, "low": 2.928, "close": 2.968, "volume": 40204.59, "close_time": 1762703999999, "quote_volume": 119178.31891, "trades": 829, "taker_buy_base": 19889.06, "taker_buy_quote": 58963.47811 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 2.968, "high": 2.982, "low": 2.947, "close": 2.977, "volume": 19722.86, "close_time": 1762707599999, "quote_volume": 58428.87882, "trades": 429, "taker_buy_base": 8560.6, "taker_buy_quote": 25351.42548 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 2.979, "high": 2.979, "low": 2.938, "close": 2.949, "volume": 21082.92, "close_time": 1762711199999, "quote_volume": 62228.05041, "trades": 450, "taker_buy_base": 9262.66, "taker_buy_quote": 27334.08632 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 2.948, "high": 2.982, "low": 2.933, "close": 2.978, "volume": 22764.59, "close_time": 1762714799999, "quote_volume": 67183.83287, "trades": 411, "taker_buy_base": 8572.42, "taker_buy_quote": 25281.43701 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 2.978, "high": 3.0, "low": 2.965, "close": 3.0, "volume": 44608.58, "close_time": 1762718399999, "quote_volume": 133084.84919, "trades": 527, "taker_buy_base": 20301.69, "taker_buy_quote": 60501.14699 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 3.0, "high": 3.003, "low": 2.971, "close": 2.972, "volume": 40016.14, "close_time": 1762721999999, "quote_volume": 119501.64394, "trades": 562, "taker_buy_base": 20442.67, "taker_buy_quote": 61123.45114 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 2.972, "high": 2.979, "low": 2.96, "close": 2.972, "volume": 28507.83, "close_time": 1762725599999, "quote_volume": 84642.66065, "trades": 419, "taker_buy_base": 19921.81, "taker_buy_quote": 59137.33862 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 2.975, "high": 2.981, "low": 2.952, "close": 2.974, "volume": 39444.15, "close_time": 1762729199999, "quote_volume": 117011.44578, "trades": 413, "taker_buy_base": 26867.48, "taker_buy_quote": 79684.56187 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 2.981, "high": 2.998, "low": 2.95, "close": 2.971, "volume": 25652.49, "close_time": 1762732799999, "quote_volume": 76163.34658, "trades": 326, "taker_buy_base": 10688.38, "taker_buy_quote": 31732.13233 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.97, "high": 3.015, "low": 2.949, "close": 2.999, "volume": 15007.57, "close_time": 1762736399999, "quote_volume": 44769.85085, "trades": 300, "taker_buy_base": 5782.57, "taker_buy_quote": 17206.90634 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 2.997, "high": 3.004, "low": 2.974, "close": 2.975, "volume": 11997.22, "close_time": 1762739999999, "quote_volume": 35844.86286, "trades": 202, "taker_buy_base": 5123.69, "taker_buy_quote": 15304.48258 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 2.976, "high": 2.991, "low": 2.969, "close": 2.991, "volume": 2813.81, "close_time": 1762743599999, "quote_volume": 8391.77521, "trades": 75, "taker_buy_base": 1560.66, "taker_buy_quote": 4654.53678 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 2.993, "high": 3.024, "low": 2.993, "close": 3.012, "volume": 9847.14, "close_time": 1762747199999, "quote_volume": 29635.10776, "trades": 154, "taker_buy_base": 4955.05, "taker_buy_quote": 14895.24647 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 3.012, "high": 3.025, "low": 2.99, "close": 3.016, "volume": 11635.67, "close_time": 1762750799999, "quote_volume": 35035.30164, "trades": 235, "taker_buy_base": 5960.75, "taker_buy_quote": 17939.75316 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 3.016, "high": 3.033, "low": 3.007, "close": 3.023, "volume": 9684.4, "close_time": 1762754399999, "quote_volume": 29276.07114, "trades": 181, "taker_buy_base": 4327.56, "taker_buy_quote": 13085.1518 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 3.024, "high": 3.032, "low": 3.01, "close": 3.019, "volume": 10864.24, "close_time": 1762757999999, "quote_volume": 32842.41161, "trades": 173, "taker_buy_base": 6563.94, "taker_buy_quote": 19837.44079 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 3.02, "high": 3.035, "low": 3.001, "close": 3.009, "volume": 12648.16, "close_time": 1762761599999, "quote_volume": 38162.24917, "trades": 250, "taker_buy_base": 4762.57, "taker_buy_quote": 14363.69595 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 3.009, "high": 3.012, "low": 2.976, "close": 2.987, "volume": 12294.66, "close_time": 1762765199999, "quote_volume": 36804.23096, "trades": 207, "taker_buy_base": 6120.35, "taker_buy_quote": 18317.21126 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 2.987, "high": 3.052, "low": 2.985, "close": 3.045, "volume": 18276.32, "close_time": 1762768799999, "quote_volume": 55280.15505, "trades": 419, "taker_buy_base": 7399.63, "taker_buy_quote": 22385.52457 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 3.046, "high": 3.065, "low": 3.014, "close": 3.02, "volume": 84458.8, "close_time": 1762772399999, "quote_volume": 258297.12184, "trades": 717, "taker_buy_base": 17794.9, "taker_buy_quote": 54279.1637 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 3.022, "high": 3.069, "low": 3.022, "close": 3.056, "volume": 11208.63, "close_time": 1762775999999, "quote_volume": 34210.55502, "trades": 235, "taker_buy_base": 5111.91, "taker_buy_quote": 15608.50918 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 3.056, "high": 3.091, "low": 3.039, "close": 3.067, "volume": 39442.16, "close_time": 1762779599999, "quote_volume": 120951.16358, "trades": 544, "taker_buy_base": 22674.43, "taker_buy_quote": 69512.11691 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 3.064, "high": 3.106, "low": 3.063, "close": 3.079, "volume": 15250.53, "close_time": 1762783199999, "quote_volume": 47127.397, "trades": 350, "taker_buy_base": 8042.25, "taker_buy_quote": 24856.65296 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 3.077, "high": 3.084, "low": 3.007, "close": 3.037, "volume": 31559.4, "close_time": 1762786799999, "quote_volume": 96338.45226, "trades": 476, "taker_buy_base": 19579.38, "taker_buy_quote": 59834.57814 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 3.034, "high": 3.093, "low": 3.031, "close": 3.063, "volume": 21228.4, "close_time": 1762790399999, "quote_volume": 65077.53913, "trades": 448, "taker_buy_base": 7257.54, "taker_buy_quote": 22240.05597 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 3.064, "high": 3.086, "low": 3.034, "close": 3.049, "volume": 22113.36, "close_time": 1762793999999, "quote_volume": 67719.4268, "trades": 481, "taker_buy_base": 13649.82, "taker_buy_quote": 41826.18568 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 3.048, "high": 3.074, "low": 3.026, "close": 3.056, "volume": 35322.99, "close_time": 1762797599999, "quote_volume": 107534.13749, "trades": 543, "taker_buy_base": 14327.49, "taker_buy_quote": 43612.66583 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 3.059, "high": 3.063, "low": 3.031, "close": 3.031, "volume": 13583.63, "close_time": 1762801199999, "quote_volume": 41388.52123, "trades": 311, "taker_buy_base": 6189.05, "taker_buy_quote": 18875.94104 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 3.031, "high": 3.08, "low": 3.031, "close": 3.062, "volume": 19438.11, "close_time": 1762804799999, "quote_volume": 59384.08836, "trades": 454, "taker_buy_base": 9603.6, "taker_buy_quote": 29303.86442 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 3.066, "high": 3.095, "low": 3.065, "close": 3.089, "volume": 15654.37, "close_time": 1762808399999, "quote_volume": 48262.77027, "trades": 406, "taker_buy_base": 6424.75, "taker_buy_quote": 19805.46766 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 3.086, "high": 3.086, "low": 3.056, "close": 3.08, "volume": 9570.67, "close_time": 1762811999999, "quote_volume": 29369.51971, "trades": 219, "taker_buy_base": 4504.11, "taker_buy_quote": 13814.74188 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 3.084, "high": 3.153, "low": 3.059, "close": 3.141, "volume": 37055.44, "close_time": 1762815599999, "quote_volume": 115603.94925, "trades": 606, "taker_buy_base": 12954.43, "taker_buy_quote": 40282.17066 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 3.13, "high": 3.144, "low": 3.096, "close": 3.109, "volume": 31987.2, "close_time": 1762819199999, "quote_volume": 99630.88459, "trades": 633, "taker_buy_base": 21914.78, "taker_buy_quote": 68245.41149 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 3.109, "high": 3.12, "low": 3.048, "close": 3.077, "volume": 56452.18, "close_time": 1762822799999, "quote_volume": 174048.32459, "trades": 1060, "taker_buy_base": 27663.49, "taker_buy_quote": 85233.69509 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 3.077, "high": 3.155, "low": 3.075, "close": 3.078, "volume": 46645.56, "close_time": 1762826399999, "quote_volume": 145487.88973, "trades": 998, "taker_buy_base": 15729.57, "taker_buy_quote": 48990.88151 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 3.08, "high": 3.137, "low": 3.066, "close": 3.119, "volume": 59870.15, "close_time": 1762829999999, "quote_volume": 185327.31221, "trades": 1101, "taker_buy_base": 16575.5, "taker_buy_quote": 51279.99199 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 3.118, "high": 3.134, "low": 3.103, "close": 3.113, "volume": 15838.31, "close_time": 1762833599999, "quote_volume": 49408.46189, "trades": 335, "taker_buy_base": 5861.03, "taker_buy_quote": 18272.79746 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 3.111, "high": 3.124, "low": 3.069, "close": 3.07, "volume": 18803.15, "close_time": 1762837199999, "quote_volume": 58148.73263, "trades": 401, "taker_buy_base": 10935.78, "taker_buy_quote": 33826.94199 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 3.07, "high": 3.07, "low": 3.035, "close": 3.048, "volume": 12443.73, "close_time": 1762840799999, "quote_volume": 37921.92708, "trades": 317, "taker_buy_base": 4619.72, "taker_buy_quote": 14083.46447 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 3.042, "high": 3.055, "low": 3.027, "close": 3.053, "volume": 38327.49, "close_time": 1762844399999, "quote_volume": 116455.38433, "trades": 745, "taker_buy_base": 16335.35, "taker_buy_quote": 49665.0535 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 3.052, "high": 3.053, "low": 3.001, "close": 3.005, "volume": 16534.26, "close_time": 1762847999999, "quote_volume": 49948.1392, "trades": 359, "taker_buy_base": 7251.16, "taker_buy_quote": 21917.45457 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 3.004, "high": 3.031, "low": 2.994, "close": 3.028, "volume": 34656.24, "close_time": 1762851599999, "quote_volume": 104364.3412, "trades": 606, "taker_buy_base": 14292.97, "taker_buy_quote": 43050.95282 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 3.027, "high": 3.047, "low": 3.019, "close": 3.019, "volume": 14679.91, "close_time": 1762855199999, "quote_volume": 44558.28563, "trades": 349, "taker_buy_base": 5679.28, "taker_buy_quote": 17233.85495 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 3.017, "high": 3.031, "low": 3.011, "close": 3.019, "volume": 18302.2, "close_time": 1762858799999, "quote_volume": 55258.67626, "trades": 338, "taker_buy_base": 12333.01, "taker_buy_quote": 37230.11647 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 3.022, "high": 3.039, "low": 2.995, "close": 3.023, "volume": 49203.78, "close_time": 1762862399999, "quote_volume": 148615.54065, "trades": 558, "taker_buy_base": 15242.78, "taker_buy_quote": 46145.46683 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 3.024, "high": 3.038, "low": 2.989, "close": 2.993, "volume": 41641.92, "close_time": 1762865999999, "quote_volume": 124956.59299, "trades": 626, "taker_buy_base": 19175.11, "taker_buy_quote": 57541.84795 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 2.995, "high": 3.041, "low": 2.995, "close": 3.018, "volume": 28014.25, "close_time": 1762869599999, "quote_volume": 84597.47497, "trades": 453, "taker_buy_base": 13879.34, "taker_buy_quote": 41910.52991 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 3.02, "high": 3.059, "low": 3.005, "close": 3.058, "volume": 74298.22, "close_time": 1762873199999, "quote_volume": 224607.11606, "trades": 1030, "taker_buy_base": 46018.44, "taker_buy_quote": 139003.6215 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 3.057, "high": 3.07, "low": 3.031, "close": 3.052, "volume": 29980.27, "close_time": 1762876799999, "quote_volume": 91411.41858, "trades": 601, "taker_buy_base": 15443.47, "taker_buy_quote": 47069.92853 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 3.054, "high": 3.078, "low": 3.035, "close": 3.054, "volume": 26042.85, "close_time": 1762880399999, "quote_volume": 79643.27725, "trades": 576, "taker_buy_base": 7555.63, "taker_buy_quote": 23098.76675 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 3.059, "high": 3.078, "low": 3.045, "close": 3.054, "volume": 15143.95, "close_time": 1762883999999, "quote_volume": 46354.95401, "trades": 435, "taker_buy_base": 7215.13, "taker_buy_quote": 22070.26296 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 3.055, "high": 3.067, "low": 3.013, "close": 3.018, "volume": 19848.51, "close_time": 1762887599999, "quote_volume": 60188.07989, "trades": 483, "taker_buy_base": 9948.04, "taker_buy_quote": 30159.68531 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 3.017, "high": 3.018, "low": 2.98, "close": 2.981, "volume": 25843.36, "close_time": 1762891199999, "quote_volume": 77450.57443, "trades": 573, "taker_buy_base": 15320.94, "taker_buy_quote": 45912.35092 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 2.986, "high": 2.992, "low": 2.961, "close": 2.97, "volume": 10188.2, "close_time": 1762894799999, "quote_volume": 30319.87565, "trades": 346, "taker_buy_base": 4724.12, "taker_buy_quote": 14061.13002 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 2.972, "high": 2.984, "low": 2.946, "close": 2.954, "volume": 9803.12, "close_time": 1762898399999, "quote_volume": 29040.88523, "trades": 401, "taker_buy_base": 4986.18, "taker_buy_quote": 14761.99061 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 2.951, "high": 2.993, "low": 2.937, "close": 2.987, "volume": 11818.69, "close_time": 1762901999999, "quote_volume": 35100.39611, "trades": 306, "taker_buy_base": 4548.74, "taker_buy_quote": 13499.3195 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 2.984, "high": 2.984, "low": 2.935, "close": 2.941, "volume": 14008.62, "close_time": 1762905599999, "quote_volume": 41502.7197, "trades": 287, "taker_buy_base": 7738.11, "taker_buy_quote": 22916.52298 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.943, "high": 2.957, "low": 2.921, "close": 2.926, "volume": 17092.68, "close_time": 1762909199999, "quote_volume": 50252.79047, "trades": 510, "taker_buy_base": 7528.42, "taker_buy_quote": 22121.86456 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 2.929, "high": 2.983, "low": 2.927, "close": 2.974, "volume": 26049.33, "close_time": 1762912799999, "quote_volume": 77320.18647, "trades": 617, "taker_buy_base": 12205.08, "taker_buy_quote": 36202.41065 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 2.973, "high": 2.981, "low": 2.937, "close": 2.965, "volume": 27213.75, "close_time": 1762916399999, "quote_volume": 80516.85885, "trades": 456, "taker_buy_base": 14723.92, "taker_buy_quote": 43503.50837 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 2.961, "high": 2.986, "low": 2.958, "close": 2.978, "volume": 21175.15, "close_time": 1762919999999, "quote_volume": 63022.99585, "trades": 372, "taker_buy_base": 6072.56, "taker_buy_quote": 18067.38481 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.977, "high": 2.978, "low": 2.955, "close": 2.969, "volume": 13244.3, "close_time": 1762923599999, "quote_volume": 39331.69439, "trades": 240, "taker_buy_base": 4200.8, "taker_buy_quote": 12472.57638 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 2.971, "high": 2.986, "low": 2.955, "close": 2.98, "volume": 11659.7, "close_time": 1762927199999, "quote_volume": 34699.63333, "trades": 193, "taker_buy_base": 4444.57, "taker_buy_quote": 13222.50208 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 2.982, "high": 3.008, "low": 2.981, "close": 2.989, "volume": 16226.86, "close_time": 1762930799999, "quote_volume": 48665.06139, "trades": 288, "taker_buy_base": 7784.13, "taker_buy_quote": 23343.85024 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 2.987, "high": 2.999, "low": 2.973, "close": 2.973, "volume": 18588.82, "close_time": 1762934399999, "quote_volume": 55525.37297, "trades": 290, "taker_buy_base": 12335.05, "taker_buy_quote": 36852.29383 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.979, "high": 3.048, "low": 2.979, "close": 3.036, "volume": 33332.27, "close_time": 1762937999999, "quote_volume": 100738.86586, "trades": 426, "taker_buy_base": 14403.96, "taker_buy_quote": 43451.38838 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 3.038, "high": 3.059, "low": 3.032, "close": 3.058, "volume": 13877.32, "close_time": 1762941599999, "quote_volume": 42288.02323, "trades": 264, "taker_buy_base": 5389.28, "taker_buy_quote": 16415.71439 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 3.06, "high": 3.067, "low": 3.04, "close": 3.045, "volume": 35879.88, "close_time": 1762945199999, "quote_volume": 109491.53898, "trades": 631, "taker_buy_base": 28719.55, "taker_buy_quote": 87622.49361 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 3.048, "high": 3.071, "low": 3.048, "close": 3.062, "volume": 28342.55, "close_time": 1762948799999, "quote_volume": 86759.71452, "trades": 534, "taker_buy_base": 17694.36, "taker_buy_quote": 54158.63982 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 3.062, "high": 3.109, "low": 3.06, "close": 3.087, "volume": 41406.96, "close_time": 1762952399999, "quote_volume": 127710.70745, "trades": 934, "taker_buy_base": 27940.58, "taker_buy_quote": 86174.78467 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 3.088, "high": 3.114, "low": 3.066, "close": 3.104, "volume": 29943.11, "close_time": 1762955999999, "quote_volume": 92667.02603, "trades": 655, "taker_buy_base": 16564.6, "taker_buy_quote": 51266.97615 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 3.102, "high": 3.107, "low": 2.996, "close": 3.022, "volume": 65066.06, "close_time": 1762959599999, "quote_volume": 198748.39145, "trades": 1155, "taker_buy_base": 34599.95, "taker_buy_quote": 105629.97436 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 3.021, "high": 3.04, "low": 2.942, "close": 2.942, "volume": 36636.57, "close_time": 1762963199999, "quote_volume": 110197.22114, "trades": 609, "taker_buy_base": 15581.53, "taker_buy_quote": 46755.09426 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.953, "high": 2.958, "low": 2.893, "close": 2.897, "volume": 24663.32, "close_time": 1762966799999, "quote_volume": 72001.54883, "trades": 680, "taker_buy_base": 10808.2, "taker_buy_quote": 31578.49053 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 2.898, "high": 2.928, "low": 2.874, "close": 2.91, "volume": 22894.77, "close_time": 1762970399999, "quote_volume": 66353.80365, "trades": 545, "taker_buy_base": 8614.83, "taker_buy_quote": 24935.3941 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 2.91, "high": 2.923, "low": 2.89, "close": 2.894, "volume": 30830.0, "close_time": 1762973999999, "quote_volume": 89417.13252, "trades": 544, "taker_buy_base": 19545.76, "taker_buy_quote": 56691.47958 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 2.892, "high": 2.899, "low": 2.863, "close": 2.89, "volume": 13955.22, "close_time": 1762977599999, "quote_volume": 40184.84185, "trades": 256, "taker_buy_base": 3193.3, "taker_buy_quote": 9196.28441 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.886, "high": 2.926, "low": 2.88, "close": 2.91, "volume": 17612.45, "close_time": 1762981199999, "quote_volume": 51205.72769, "trades": 290, "taker_buy_base": 6139.25, "taker_buy_quote": 17830.30504 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 2.911, "high": 2.923, "low": 2.905, "close": 2.919, "volume": 11749.86, "close_time": 1762984799999, "quote_volume": 34207.67706, "trades": 178, "taker_buy_base": 3548.12, "taker_buy_quote": 10330.23748 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 2.918, "high": 2.923, "low": 2.894, "close": 2.916, "volume": 11403.95, "close_time": 1762988399999, "quote_volume": 33151.4008, "trades": 214, "taker_buy_base": 6752.46, "taker_buy_quote": 19630.24785 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 2.912, "high": 2.912, "low": 2.887, "close": 2.888, "volume": 3240.93, "close_time": 1762991999999, "quote_volume": 9384.9005, "trades": 94, "taker_buy_base": 2356.59, "taker_buy_quote": 6824.28126 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.891, "high": 2.92, "low": 2.887, "close": 2.903, "volume": 25720.2, "close_time": 1762995599999, "quote_volume": 74790.88274, "trades": 458, "taker_buy_base": 13080.57, "taker_buy_quote": 37944.91183 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 2.907, "high": 2.95, "low": 2.906, "close": 2.931, "volume": 29448.26, "close_time": 1762999199999, "quote_volume": 86501.47176, "trades": 403, "taker_buy_base": 12656.93, "taker_buy_quote": 37169.857 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 2.931, "high": 2.951, "low": 2.921, "close": 2.93, "volume": 8444.47, "close_time": 1763002799999, "quote_volume": 24748.56703, "trades": 227, "taker_buy_base": 3621.75, "taker_buy_quote": 10607.1975 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 2.93, "high": 3.0, "low": 2.891, "close": 2.983, "volume": 37381.66, "close_time": 1763006399999, "quote_volume": 110639.41633, "trades": 709, "taker_buy_base": 17018.44, "taker_buy_quote": 50382.44552 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.983, "high": 2.996, "low": 2.96, "close": 2.983, "volume": 19558.75, "close_time": 1763009999999, "quote_volume": 58297.24464, "trades": 386, "taker_buy_base": 9224.01, "taker_buy_quote": 27462.55114 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 2.979, "high": 3.005, "low": 2.965, "close": 2.999, "volume": 9331.02, "close_time": 1763013599999, "quote_volume": 27866.09251, "trades": 233, "taker_buy_base": 4674.99, "taker_buy_quote": 13968.1522 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 3.0, "high": 3.004, "low": 2.98, "close": 2.98, "volume": 13294.74, "close_time": 1763017199999, "quote_volume": 39819.47081, "trades": 309, "taker_buy_base": 7568.38, "taker_buy_quote": 22676.70589 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 2.981, "high": 2.991, "low": 2.955, "close": 2.959, "volume": 21217.68, "close_time": 1763020799999, "quote_volume": 63091.04686, "trades": 473, "taker_buy_base": 14314.81, "taker_buy_quote": 42562.83228 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.96, "high": 2.972, "low": 2.952, "close": 2.965, "volume": 10970.99, "close_time": 1763024399999, "quote_volume": 32506.89071, "trades": 276, "taker_buy_base": 3929.65, "taker_buy_quote": 11648.19786 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 2.967, "high": 2.967, "low": 2.93, "close": 2.932, "volume": 25336.56, "close_time": 1763027999999, "quote_volume": 74506.11184, "trades": 459, "taker_buy_base": 5192.03, "taker_buy_quote": 15272.23657 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 2.934, "high": 2.968, "low": 2.934, "close": 2.942, "volume": 22704.45, "close_time": 1763031599999, "quote_volume": 66999.62352, "trades": 503, "taker_buy_base": 6376.14, "taker_buy_quote": 18780.1086 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 2.944, "high": 2.956, "low": 2.939, "close": 2.945, "volume": 13788.0, "close_time": 1763035199999, "quote_volume": 40616.36857, "trades": 472, "taker_buy_base": 2732.99, "taker_buy_quote": 8048.3294 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.945, "high": 2.959, "low": 2.94, "close": 2.954, "volume": 7670.71, "close_time": 1763038799999, "quote_volume": 22624.7366, "trades": 259, "taker_buy_base": 3678.66, "taker_buy_quote": 10857.18336 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 2.955, "high": 2.972, "low": 2.942, "close": 2.961, "volume": 49983.46, "close_time": 1763042399999, "quote_volume": 147704.95604, "trades": 578, "taker_buy_base": 17968.06, "taker_buy_quote": 53151.77289 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 2.96, "high": 3.007, "low": 2.936, "close": 2.988, "volume": 76696.4, "close_time": 1763045999999, "quote_volume": 227280.79943, "trades": 948, "taker_buy_base": 48066.71, "taker_buy_quote": 142373.10178 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 2.99, "high": 3.015, "low": 2.935, "close": 2.954, "volume": 42539.03, "close_time": 1763049599999, "quote_volume": 127130.58384, "trades": 522, "taker_buy_base": 25081.5, "taker_buy_quote": 74962.12315 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.954, "high": 2.961, "low": 2.899, "close": 2.903, "volume": 12858.68, "close_time": 1763053199999, "quote_volume": 37566.29901, "trades": 532, "taker_buy_base": 4353.06, "taker_buy_quote": 12725.63232 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 2.904, "high": 2.917, "low": 2.825, "close": 2.825, "volume": 83507.49, "close_time": 1763056799999, "quote_volume": 238689.66854, "trades": 570, "taker_buy_base": 64466.18, "taker_buy_quote": 184237.3429 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 2.831, "high": 2.842, "low": 2.8, "close": 2.815, "volume": 49929.97, "close_time": 1763060399999, "quote_volume": 140427.32276, "trades": 959, "taker_buy_base": 15041.09, "taker_buy_quote": 42357.4668 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 2.816, "high": 2.83, "low": 2.767, "close": 2.784, "volume": 44817.44, "close_time": 1763063999999, "quote_volume": 125502.68734, "trades": 731, "taker_buy_base": 16877.39, "taker_buy_quote": 47253.96968 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 2.783, "high": 2.805, "low": 2.767, "close": 2.793, "volume": 15352.08, "close_time": 1763067599999, "quote_volume": 42760.89679, "trades": 366, "taker_buy_base": 6407.45, "taker_buy_quote": 17853.31004 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 2.793, "high": 2.805, "low": 2.774, "close": 2.798, "volume": 11139.27, "close_time": 1763071199999, "quote_volume": 31062.02593, "trades": 301, "taker_buy_base": 3991.64, "taker_buy_quote": 11119.4346 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 2.793, "high": 2.861, "low": 2.791, "close": 2.855, "volume": 28161.83, "close_time": 1763074799999, "quote_volume": 79698.43005, "trades": 348, "taker_buy_base": 8314.73, "taker_buy_quote": 23513.04375 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 2.854, "high": 2.892, "low": 2.848, "close": 2.866, "volume": 13531.35, "close_time": 1763078399999, "quote_volume": 38909.27783, "trades": 255, "taker_buy_base": 5224.27, "taker_buy_quote": 15013.57794 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.866, "high": 2.897, "low": 2.843, "close": 2.867, "volume": 16726.81, "close_time": 1763081999999, "quote_volume": 47975.29026, "trades": 349, "taker_buy_base": 6352.67, "taker_buy_quote": 18202.36558 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 2.86, "high": 2.882, "low": 2.84, "close": 2.842, "volume": 10673.36, "close_time": 1763085599999, "quote_volume": 30528.05803, "trades": 220, "taker_buy_base": 6014.42, "taker_buy_quote": 17187.0591 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 2.842, "high": 2.877, "low": 2.839, "close": 2.856, "volume": 16786.33, "close_time": 1763089199999, "quote_volume": 47939.02023, "trades": 322, "taker_buy_base": 7843.92, "taker_buy_quote": 22387.29501 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 2.852, "high": 2.858, "low": 2.83, "close": 2.84, "volume": 9815.3, "close_time": 1763092799999, "quote_volume": 27876.44218, "trades": 198, "taker_buy_base": 5624.01, "taker_buy_quote": 15974.18856 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.843, "high": 2.846, "low": 2.764, "close": 2.816, "volume": 46964.66, "close_time": 1763096399999, "quote_volume": 131628.34795, "trades": 754, "taker_buy_base": 21487.38, "taker_buy_quote": 60153.55534 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 2.815, "high": 2.88, "low": 2.815, "close": 2.874, "volume": 42780.18, "close_time": 1763099999999, "quote_volume": 121842.26216, "trades": 635, "taker_buy_base": 15578.61, "taker_buy_quote": 44442.24752 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 2.873, "high": 2.912, "low": 2.838, "close": 2.911, "volume": 43615.48, "close_time": 1763103599999, "quote_volume": 125078.84631, "trades": 692, "taker_buy_base": 22411.78, "taker_buy_quote": 64127.53631 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 2.91, "high": 2.91, "low": 2.876, "close": 2.886, "volume": 21574.12, "close_time": 1763107199999, "quote_volume": 62536.73633, "trades": 378, "taker_buy_base": 8134.88, "taker_buy_quote": 23564.62171 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.883, "high": 2.884, "low": 2.842, "close": 2.856, "volume": 27507.32, "close_time": 1763110799999, "quote_volume": 78772.47515, "trades": 391, "taker_buy_base": 12937.86, "taker_buy_quote": 37034.61534 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 2.854, "high": 2.864, "low": 2.799, "close": 2.809, "volume": 121536.55, "close_time": 1763114399999, "quote_volume": 343402.02089, "trades": 1275, "taker_buy_base": 31986.76, "taker_buy_quote": 90223.64151 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 2.807, "high": 2.833, "low": 2.807, "close": 2.818, "volume": 46344.84, "close_time": 1763117999999, "quote_volume": 130730.19398, "trades": 665, "taker_buy_base": 10498.09, "taker_buy_quote": 29598.30121 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 2.815, "high": 2.822, "low": 2.78, "close": 2.797, "volume": 24026.09, "close_time": 1763121599999, "quote_volume": 67313.56786, "trades": 481, "taker_buy_base": 9756.74, "taker_buy_quote": 27331.46494 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 2.796, "high": 2.822, "low": 2.749, "close": 2.819, "volume": 49820.12, "close_time": 1763125199999, "quote_volume": 138802.94201, "trades": 853, "taker_buy_base": 20536.08, "taker_buy_quote": 57185.90608 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 2.816, "high": 2.843, "low": 2.788, "close": 2.811, "volume": 68197.81, "close_time": 1763128799999, "quote_volume": 191810.38156, "trades": 731, "taker_buy_base": 31247.58, "taker_buy_quote": 88040.4449 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 2.812, "high": 2.87, "low": 2.792, "close": 2.852, "volume": 133282.4, "close_time": 1763132399999, "quote_volume": 379265.58048, "trades": 1721, "taker_buy_base": 49083.63, "taker_buy_quote": 139590.3227 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 2.849, "high": 2.879, "low": 2.818, "close": 2.858, "volume": 94057.41, "close_time": 1763135999999, "quote_volume": 267137.47881, "trades": 1237, "taker_buy_base": 28995.61, "taker_buy_quote": 82504.78526 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 2.859, "high": 2.887, "low": 2.839, "close": 2.883, "volume": 38587.84, "close_time": 1763139599999, "quote_volume": 110659.79085, "trades": 489, "taker_buy_base": 15059.63, "taker_buy_quote": 43168.03093 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 2.881, "high": 2.895, "low": 2.859, "close": 2.866, "volume": 38049.43, "close_time": 1763143199999, "quote_volume": 109658.58468, "trades": 473, "taker_buy_base": 16480.13, "taker_buy_quote": 47514.34339 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 2.866, "high": 2.907, "low": 2.852, "close": 2.861, "volume": 24731.31, "close_time": 1763146799999, "quote_volume": 71189.28104, "trades": 487, "taker_buy_base": 12480.95, "taker_buy_quote": 35861.88734 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 2.861, "high": 2.909, "low": 2.856, "close": 2.889, "volume": 15928.0, "close_time": 1763150399999, "quote_volume": 45895.79888, "trades": 336, "taker_buy_base": 7704.84, "taker_buy_quote": 22177.16895 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 2.891, "high": 2.897, "low": 2.823, "close": 2.837, "volume": 26562.49, "close_time": 1763153999999, "quote_volume": 75954.59286, "trades": 430, "taker_buy_base": 13102.17, "taker_buy_quote": 37436.72983 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 2.835, "high": 2.868, "low": 2.831, "close": 2.852, "volume": 23371.58, "close_time": 1763157599999, "quote_volume": 66734.52484, "trades": 434, "taker_buy_base": 13003.99, "taker_buy_quote": 37119.06985 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 2.853, "high": 2.867, "low": 2.823, "close": 2.828, "volume": 8668.21, "close_time": 1763161199999, "quote_volume": 24678.09626, "trades": 293, "taker_buy_base": 4209.58, "taker_buy_quote": 11983.80402 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 2.829, "high": 2.83, "low": 2.765, "close": 2.798, "volume": 39179.6, "close_time": 1763164799999, "quote_volume": 109691.42459, "trades": 871, "taker_buy_base": 20438.4, "taker_buy_quote": 57226.82668 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.795, "high": 2.831, "low": 2.795, "close": 2.829, "volume": 13916.95, "close_time": 1763168399999, "quote_volume": 39163.38918, "trades": 360, "taker_buy_base": 7920.55, "taker_buy_quote": 22283.32442 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 2.832, "high": 2.867, "low": 2.814, "close": 2.861, "volume": 22386.95, "close_time": 1763171999999, "quote_volume": 63537.77659, "trades": 439, "taker_buy_base": 13822.19, "taker_buy_quote": 39189.20361 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 2.853, "high": 2.872, "low": 2.848, "close": 2.872, "volume": 14665.36, "close_time": 1763175599999, "quote_volume": 41942.025, "trades": 428, "taker_buy_base": 8397.15, "taker_buy_quote": 24011.3907 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 2.872, "high": 2.89, "low": 2.866, "close": 2.885, "volume": 13845.0, "close_time": 1763179199999, "quote_volume": 39823.56934, "trades": 395, "taker_buy_base": 8025.78, "taker_buy_quote": 23093.33371 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.889, "high": 2.905, "low": 2.882, "close": 2.893, "volume": 15866.0, "close_time": 1763182799999, "quote_volume": 45915.1888, "trades": 514, "taker_buy_base": 6909.55, "taker_buy_quote": 19996.68369 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 2.894, "high": 2.942, "low": 2.884, "close": 2.941, "volume": 37161.38, "close_time": 1763186399999, "quote_volume": 108361.05451, "trades": 795, "taker_buy_base": 10388.67, "taker_buy_quote": 30244.77849 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 2.942, "high": 2.985, "low": 2.918, "close": 2.971, "volume": 56699.74, "close_time": 1763189999999, "quote_volume": 167558.58054, "trades": 1368, "taker_buy_base": 23461.81, "taker_buy_quote": 69371.35396 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 2.969, "high": 2.997, "low": 2.95, "close": 2.96, "volume": 47035.79, "close_time": 1763193599999, "quote_volume": 139923.90184, "trades": 1141, "taker_buy_base": 23868.77, "taker_buy_quote": 71019.94827 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.96, "high": 2.964, "low": 2.901, "close": 2.908, "volume": 18428.34, "close_time": 1763197199999, "quote_volume": 54019.44772, "trades": 669, "taker_buy_base": 9839.3, "taker_buy_quote": 28821.81144 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 2.906, "high": 2.93, "low": 2.899, "close": 2.901, "volume": 15199.16, "close_time": 1763200799999, "quote_volume": 44332.5085, "trades": 546, "taker_buy_base": 6568.69, "taker_buy_quote": 19163.57475 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 2.9, "high": 2.9, "low": 2.871, "close": 2.89, "volume": 13662.64, "close_time": 1763204399999, "quote_volume": 39412.40209, "trades": 677, "taker_buy_base": 6192.33, "taker_buy_quote": 17862.60537 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 2.889, "high": 2.901, "low": 2.865, "close": 2.876, "volume": 13629.84, "close_time": 1763207999999, "quote_volume": 39279.90799, "trades": 574, "taker_buy_base": 4671.38, "taker_buy_quote": 13465.0028 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 2.874, "high": 2.96, "low": 2.866, "close": 2.95, "volume": 33431.22, "close_time": 1763211599999, "quote_volume": 97848.81344, "trades": 1280, "taker_buy_base": 13758.05, "taker_buy_quote": 40287.13811 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 2.949, "high": 2.987, "low": 2.942, "close": 2.95, "volume": 29859.51, "close_time": 1763215199999, "quote_volume": 88463.28377, "trades": 1284, "taker_buy_base": 14369.52, "taker_buy_quote": 42540.35345 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 2.95, "high": 2.95, "low": 2.895, "close": 2.902, "volume": 21140.11, "close_time": 1763218799999, "quote_volume": 61740.44978, "trades": 816, "taker_buy_base": 8153.76, "taker_buy_quote": 23800.68371 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 2.9, "high": 2.912, "low": 2.888, "close": 2.891, "volume": 7002.04, "close_time": 1763222399999, "quote_volume": 20297.72717, "trades": 276, "taker_buy_base": 3826.56, "taker_buy_quote": 11090.32688 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 2.889, "high": 2.893, "low": 2.863, "close": 2.885, "volume": 7821.5, "close_time": 1763225999999, "quote_volume": 22508.67253, "trades": 410, "taker_buy_base": 4732.09, "taker_buy_quote": 13617.62106 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 2.889, "high": 2.904, "low": 2.875, "close": 2.895, "volume": 17062.45, "close_time": 1763229599999, "quote_volume": 49229.00148, "trades": 414, "taker_buy_base": 8339.29, "taker_buy_quote": 24050.32402 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 2.895, "high": 2.906, "low": 2.888, "close": 2.891, "volume": 7628.58, "close_time": 1763233199999, "quote_volume": 22087.89665, "trades": 248, "taker_buy_base": 3970.9, "taker_buy_quote": 11497.41324 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 2.893, "high": 2.898, "low": 2.881, "close": 2.883, "volume": 7948.1, "close_time": 1763236799999, "quote_volume": 22993.9561, "trades": 212, "taker_buy_base": 2918.03, "taker_buy_quote": 8441.07839 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.884, "high": 2.884, "low": 2.861, "close": 2.863, "volume": 6735.24, "close_time": 1763240399999, "quote_volume": 19317.63504, "trades": 259, "taker_buy_base": 4043.23, "taker_buy_quote": 11593.27562 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 2.858, "high": 2.877, "low": 2.835, "close": 2.839, "volume": 7780.28, "close_time": 1763243999999, "quote_volume": 22184.18224, "trades": 291, "taker_buy_base": 4160.44, "taker_buy_quote": 11871.53398 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 2.838, "high": 2.866, "low": 2.837, "close": 2.862, "volume": 8690.09, "close_time": 1763247599999, "quote_volume": 24783.43573, "trades": 243, "taker_buy_base": 2135.4, "taker_buy_quote": 6090.59992 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 2.859, "high": 2.864, "low": 2.85, "close": 2.85, "volume": 3451.89, "close_time": 1763251199999, "quote_volume": 9857.73665, "trades": 144, "taker_buy_base": 2261.55, "taker_buy_quote": 6457.27059 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.853, "high": 2.859, "low": 2.826, "close": 2.847, "volume": 4737.81, "close_time": 1763254799999, "quote_volume": 13470.09908, "trades": 368, "taker_buy_base": 2969.16, "taker_buy_quote": 8437.26695 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 2.843, "high": 2.85, "low": 2.805, "close": 2.836, "volume": 7999.76, "close_time": 1763258399999, "quote_volume": 22602.27747, "trades": 529, "taker_buy_base": 4665.96, "taker_buy_quote": 13173.7694 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 2.831, "high": 2.869, "low": 2.823, "close": 2.865, "volume": 5809.52, "close_time": 1763261999999, "quote_volume": 16545.24219, "trades": 383, "taker_buy_base": 3042.92, "taker_buy_quote": 8664.66867 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 2.865, "high": 2.874, "low": 2.851, "close": 2.854, "volume": 5125.25, "close_time": 1763265599999, "quote_volume": 14662.81765, "trades": 279, "taker_buy_base": 2420.03, "taker_buy_quote": 6922.42072 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.851, "high": 2.851, "low": 2.831, "close": 2.845, "volume": 4881.26, "close_time": 1763269199999, "quote_volume": 13851.8858, "trades": 255, "taker_buy_base": 2913.61, "taker_buy_quote": 8271.31616 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 2.849, "high": 2.87, "low": 2.849, "close": 2.854, "volume": 5295.84, "close_time": 1763272799999, "quote_volume": 15158.2306, "trades": 378, "taker_buy_base": 2226.68, "taker_buy_quote": 6372.9732 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 2.853, "high": 2.878, "low": 2.853, "close": 2.856, "volume": 10080.19, "close_time": 1763276399999, "quote_volume": 28922.87831, "trades": 421, "taker_buy_base": 2935.62, "taker_buy_quote": 8417.40101 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 2.859, "high": 2.871, "low": 2.857, "close": 2.87, "volume": 11518.39, "close_time": 1763279999999, "quote_volume": 32986.25066, "trades": 537, "taker_buy_base": 6367.93, "taker_buy_quote": 18231.79336 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.871, "high": 2.871, "low": 2.847, "close": 2.855, "volume": 13893.39, "close_time": 1763283599999, "quote_volume": 39689.14303, "trades": 599, "taker_buy_base": 6214.59, "taker_buy_quote": 17762.17587 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 2.852, "high": 2.88, "low": 2.845, "close": 2.878, "volume": 18983.03, "close_time": 1763287199999, "quote_volume": 54296.93665, "trades": 703, "taker_buy_base": 11887.65, "taker_buy_quote": 34003.49242 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 2.878, "high": 2.881, "low": 2.86, "close": 2.867, "volume": 58470.85, "close_time": 1763290799999, "quote_volume": 167639.85498, "trades": 898, "taker_buy_base": 14247.98, "taker_buy_quote": 40854.84869 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 2.867, "high": 2.87, "low": 2.807, "close": 2.81, "volume": 44096.0, "close_time": 1763294399999, "quote_volume": 124746.14679, "trades": 1249, "taker_buy_base": 21860.23, "taker_buy_quote": 61779.0397 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 2.811, "high": 2.834, "low": 2.799, "close": 2.814, "volume": 30180.32, "close_time": 1763297999999, "quote_volume": 85146.83072, "trades": 790, "taker_buy_base": 18908.31, "taker_buy_quote": 53339.34813 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 2.814, "high": 2.824, "low": 2.79, "close": 2.802, "volume": 37055.63, "close_time": 1763301599999, "quote_volume": 103974.98855, "trades": 1067, "taker_buy_base": 10817.01, "taker_buy_quote": 30359.09829 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 2.801, "high": 2.818, "low": 2.789, "close": 2.805, "volume": 23776.92, "close_time": 1763305199999, "quote_volume": 66665.14128, "trades": 977, "taker_buy_base": 7028.71, "taker_buy_quote": 19714.34596 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 2.802, "high": 2.808, "low": 2.751, "close": 2.752, "volume": 29508.75, "close_time": 1763308799999, "quote_volume": 81983.04985, "trades": 1369, "taker_buy_base": 13877.72, "taker_buy_quote": 38513.19796 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 2.756, "high": 2.781, "low": 2.721, "close": 2.733, "volume": 32658.04, "close_time": 1763312399999, "quote_volume": 89775.72813, "trades": 1344, "taker_buy_base": 13842.33, "taker_buy_quote": 38087.86533 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 2.736, "high": 2.744, "low": 2.696, "close": 2.728, "volume": 48797.03, "close_time": 1763315999999, "quote_volume": 132909.54955, "trades": 1413, "taker_buy_base": 26896.73, "taker_buy_quote": 73344.44118 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 2.726, "high": 2.774, "low": 2.712, "close": 2.717, "volume": 27860.39, "close_time": 1763319599999, "quote_volume": 76530.17324, "trades": 1035, "taker_buy_base": 12258.98, "taker_buy_quote": 33627.56776 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 2.716, "high": 2.754, "low": 2.714, "close": 2.728, "volume": 19978.94, "close_time": 1763323199999, "quote_volume": 54659.10161, "trades": 802, "taker_buy_base": 9231.11, "taker_buy_quote": 25246.92978 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 2.725, "high": 2.752, "low": 2.725, "close": 2.728, "volume": 9336.99, "close_time": 1763326799999, "quote_volume": 25535.17043, "trades": 594, "taker_buy_base": 3408.3, "taker_buy_quote": 9321.22943 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 2.727, "high": 2.732, "low": 2.703, "close": 2.731, "volume": 8369.02, "close_time": 1763330399999, "quote_volume": 22767.80756, "trades": 484, "taker_buy_base": 2913.87, "taker_buy_quote": 7930.33591 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 2.732, "high": 2.761, "low": 2.706, "close": 2.751, "volume": 23330.69, "close_time": 1763333999999, "quote_volume": 63820.84907, "trades": 756, "taker_buy_base": 8189.63, "taker_buy_quote": 22427.83741 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 2.749, "high": 2.78, "low": 2.696, "close": 2.765, "volume": 16741.46, "close_time": 1763337599999, "quote_volume": 45950.46255, "trades": 646, "taker_buy_base": 8284.1, "taker_buy_quote": 22761.10921 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.762, "high": 2.799, "low": 2.74, "close": 2.786, "volume": 14090.95, "close_time": 1763341199999, "quote_volume": 39150.35367, "trades": 808, "taker_buy_base": 8018.68, "taker_buy_quote": 22286.70844 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 2.788, "high": 2.791, "low": 2.767, "close": 2.773, "volume": 8783.28, "close_time": 1763344799999, "quote_volume": 24391.05976, "trades": 414, "taker_buy_base": 4891.52, "taker_buy_quote": 13589.36865 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 2.776, "high": 2.791, "low": 2.768, "close": 2.786, "volume": 12802.55, "close_time": 1763348399999, "quote_volume": 35610.45278, "trades": 526, "taker_buy_base": 7830.3, "taker_buy_quote": 21763.53912 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 2.789, "high": 2.814, "low": 2.787, "close": 2.805, "volume": 17542.91, "close_time": 1763351999999, "quote_volume": 49129.56083, "trades": 759, "taker_buy_base": 8497.74, "taker_buy_quote": 23805.58228 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 2.808, "high": 2.815, "low": 2.791, "close": 2.799, "volume": 3974.29, "close_time": 1763355599999, "quote_volume": 11149.50799, "trades": 395, "taker_buy_base": 2093.9, "taker_buy_quote": 5879.68678 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 2.8, "high": 2.802, "low": 2.782, "close": 2.794, "volume": 8956.16, "close_time": 1763359199999, "quote_volume": 24972.88612, "trades": 408, "taker_buy_base": 2298.28, "taker_buy_quote": 6410.92353 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 2.794, "high": 2.817, "low": 2.782, "close": 2.816, "volume": 7150.63, "close_time": 1763362799999, "quote_volume": 19998.48567, "trades": 404, "taker_buy_base": 2510.39, "taker_buy_quote": 7020.61233 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 2.818, "high": 2.829, "low": 2.808, "close": 2.822, "volume": 14711.34, "close_time": 1763366399999, "quote_volume": 41469.5365, "trades": 538, "taker_buy_base": 5157.16, "taker_buy_quote": 14538.08414 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 2.82, "high": 2.827, "low": 2.814, "close": 2.821, "volume": 6784.87, "close_time": 1763369999999, "quote_volume": 19136.37887, "trades": 213, "taker_buy_base": 2515.08, "taker_buy_quote": 7092.12763 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 2.821, "high": 2.842, "low": 2.816, "close": 2.833, "volume": 6954.42, "close_time": 1763373599999, "quote_volume": 19696.05456, "trades": 446, "taker_buy_base": 2777.14, "taker_buy_quote": 7864.44563 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 2.831, "high": 2.856, "low": 2.828, "close": 2.848, "volume": 20558.02, "close_time": 1763377199999, "quote_volume": 58404.3925, "trades": 424, "taker_buy_base": 4026.63, "taker_buy_quote": 11456.14839 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 2.85, "high": 2.878, "low": 2.848, "close": 2.87, "volume": 7741.53, "close_time": 1763380799999, "quote_volume": 22189.5432, "trades": 458, "taker_buy_base": 3507.31, "taker_buy_quote": 10052.01508 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 2.869, "high": 2.88, "low": 2.86, "close": 2.864, "volume": 18095.17, "close_time": 1763384399999, "quote_volume": 51956.0614, "trades": 1238, "taker_buy_base": 9997.86, "taker_buy_quote": 28701.21201 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 2.865, "high": 2.874, "low": 2.793, "close": 2.811, "volume": 28219.96, "close_time": 1763387999999, "quote_volume": 80178.77833, "trades": 1159, "taker_buy_base": 14303.31, "taker_buy_quote": 40646.62267 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 2.805, "high": 2.912, "low": 2.796, "close": 2.869, "volume": 54918.27, "close_time": 1763391599999, "quote_volume": 157200.15531, "trades": 1130, "taker_buy_base": 28920.87, "taker_buy_quote": 82909.18893 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 2.874, "high": 2.902, "low": 2.829, "close": 2.836, "volume": 36963.11, "close_time": 1763395199999, "quote_volume": 105888.836, "trades": 790, "taker_buy_base": 18475.12, "taker_buy_quote": 52931.98826 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 2.839, "high": 2.857, "low": 2.787, "close": 2.849, "volume": 20966.59, "close_time": 1763398799999, "quote_volume": 59193.29599, "trades": 629, "taker_buy_base": 8426.7, "taker_buy_quote": 23770.07661 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 2.851, "high": 2.852, "low": 2.777, "close": 2.784, "volume": 28448.76, "close_time": 1763402399999, "quote_volume": 79663.4112, "trades": 644, "taker_buy_base": 21305.58, "taker_buy_quote": 59625.48574 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 2.785, "high": 2.801, "low": 2.733, "close": 2.751, "volume": 37284.93, "close_time": 1763405999999, "quote_volume": 103026.96467, "trades": 896, "taker_buy_base": 17216.31, "taker_buy_quote": 47560.90291 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 2.751, "high": 2.76, "low": 2.706, "close": 2.717, "volume": 30988.96, "close_time": 1763409599999, "quote_volume": 84779.09359, "trades": 744, "taker_buy_base": 15422.2, "taker_buy_quote": 42206.5703 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 2.716, "high": 2.744, "low": 2.701, "close": 2.73, "volume": 38465.09, "close_time": 1763413199999, "quote_volume": 104604.8784, "trades": 824, "taker_buy_base": 18587.06, "taker_buy_quote": 50560.16576 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 2.731, "high": 2.742, "low": 2.685, "close": 2.695, "volume": 38426.16, "close_time": 1763416799999, "quote_volume": 104050.91293, "trades": 734, "taker_buy_base": 14904.11, "taker_buy_quote": 40425.71296 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 2.695, "high": 2.717, "low": 2.684, "close": 2.697, "volume": 18106.42, "close_time": 1763420399999, "quote_volume": 48893.23565, "trades": 278, "taker_buy_base": 9418.37, "taker_buy_quote": 25424.66383 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 2.698, "high": 2.706, "low": 2.683, "close": 2.704, "volume": 14842.2, "close_time": 1763423999999, "quote_volume": 40017.80319, "trades": 247, "taker_buy_base": 9474.2, "taker_buy_quote": 25545.32108 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.705, "high": 2.725, "low": 2.664, "close": 2.721, "volume": 22209.23, "close_time": 1763427599999, "quote_volume": 59940.311, "trades": 745, "taker_buy_base": 11017.5, "taker_buy_quote": 29730.76515 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 2.721, "high": 2.746, "low": 2.717, "close": 2.74, "volume": 9915.65, "close_time": 1763431199999, "quote_volume": 27106.86442, "trades": 381, "taker_buy_base": 4714.1, "taker_buy_quote": 12880.89251 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 2.738, "high": 2.778, "low": 2.706, "close": 2.727, "volume": 47537.94, "close_time": 1763434799999, "quote_volume": 130145.52334, "trades": 999, "taker_buy_base": 20177.49, "taker_buy_quote": 55184.8985 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 2.726, "high": 2.763, "low": 2.695, "close": 2.755, "volume": 37962.86, "close_time": 1763438399999, "quote_volume": 103670.93724, "trades": 952, "taker_buy_base": 14428.18, "taker_buy_quote": 39387.04491 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 2.757, "high": 2.779, "low": 2.722, "close": 2.775, "volume": 30441.11, "close_time": 1763441999999, "quote_volume": 83528.45809, "trades": 698, "taker_buy_base": 12967.97, "taker_buy_quote": 35564.47444 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 2.775, "high": 2.801, "low": 2.752, "close": 2.767, "volume": 15255.7, "close_time": 1763445599999, "quote_volume": 42411.93023, "trades": 582, "taker_buy_base": 7000.87, "taker_buy_quote": 19474.43816 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 2.764, "high": 2.773, "low": 2.722, "close": 2.723, "volume": 9125.41, "close_time": 1763449199999, "quote_volume": 25106.68676, "trades": 423, "taker_buy_base": 4626.44, "taker_buy_quote": 12739.78742 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 2.722, "high": 2.76, "low": 2.714, "close": 2.753, "volume": 15892.13, "close_time": 1763452799999, "quote_volume": 43606.83132, "trades": 531, "taker_buy_base": 7016.9, "taker_buy_quote": 19251.42448 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 2.754, "high": 2.78, "low": 2.749, "close": 2.766, "volume": 18071.69, "close_time": 1763456399999, "quote_volume": 49919.59422, "trades": 572, "taker_buy_base": 10098.02, "taker_buy_quote": 27887.24771 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 2.766, "high": 2.768, "low": 2.715, "close": 2.717, "volume": 22189.89, "close_time": 1763459999999, "quote_volume": 60716.61695, "trades": 774, "taker_buy_base": 13553.56, "taker_buy_quote": 37087.87524 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 2.716, "high": 2.719, "low": 2.682, "close": 2.696, "volume": 39485.05, "close_time": 1763463599999, "quote_volume": 106588.55, "trades": 966, "taker_buy_base": 19484.21, "taker_buy_quote": 52588.18583 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 2.693, "high": 2.695, "low": 2.674, "close": 2.682, "volume": 13998.67, "close_time": 1763467199999, "quote_volume": 37575.24373, "trades": 407, "taker_buy_base": 7736.23, "taker_buy_quote": 20762.11769 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 2.682, "high": 2.699, "low": 2.668, "close": 2.692, "volume": 14458.4, "close_time": 1763470799999, "quote_volume": 38833.35775, "trades": 379, "taker_buy_base": 7225.68, "taker_buy_quote": 19399.11636 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 2.693, "high": 2.711, "low": 2.688, "close": 2.705, "volume": 11535.91, "close_time": 1763474399999, "quote_volume": 31114.29067, "trades": 272, "taker_buy_base": 5275.6, "taker_buy_quote": 14223.66174 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 2.709, "high": 2.748, "low": 2.699, "close": 2.705, "volume": 23929.21, "close_time": 1763477999999, "quote_volume": 65034.76106, "trades": 543, "taker_buy_base": 13579.64, "taker_buy_quote": 36870.35013 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 2.701, "high": 2.786, "low": 2.692, "close": 2.768, "volume": 33356.31, "close_time": 1763481599999, "quote_volume": 91846.00722, "trades": 715, "taker_buy_base": 15686.88, "taker_buy_quote": 43195.99133 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 2.77, "high": 2.821, "low": 2.764, "close": 2.806, "volume": 36359.63, "close_time": 1763485199999, "quote_volume": 101631.57084, "trades": 820, "taker_buy_base": 21577.28, "taker_buy_quote": 60320.87709 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 2.802, "high": 2.808, "low": 2.756, "close": 2.759, "volume": 13693.62, "close_time": 1763488799999, "quote_volume": 38066.36073, "trades": 353, "taker_buy_base": 6636.76, "taker_buy_quote": 18458.84121 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 2.76, "high": 2.784, "low": 2.759, "close": 2.763, "volume": 11548.76, "close_time": 1763492399999, "quote_volume": 31999.52449, "trades": 272, "taker_buy_base": 7395.16, "taker_buy_quote": 20501.97467 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 2.763, "high": 2.786, "low": 2.756, "close": 2.764, "volume": 7710.19, "close_time": 1763495999999, "quote_volume": 21390.71802, "trades": 225, "taker_buy_base": 4097.39, "taker_buy_quote": 11367.08333 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 2.766, "high": 2.776, "low": 2.759, "close": 2.767, "volume": 9922.24, "close_time": 1763499599999, "quote_volume": 27466.06665, "trades": 245, "taker_buy_base": 4896.56, "taker_buy_quote": 13556.80205 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 2.766, "high": 2.773, "low": 2.739, "close": 2.74, "volume": 22425.27, "close_time": 1763503199999, "quote_volume": 61906.43338, "trades": 318, "taker_buy_base": 13390.37, "taker_buy_quote": 36982.47719 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 2.74, "high": 2.782, "low": 2.74, "close": 2.777, "volume": 7384.93, "close_time": 1763506799999, "quote_volume": 20448.70745, "trades": 215, "taker_buy_base": 3435.25, "taker_buy_quote": 9525.13901 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 2.778, "high": 2.778, "low": 2.754, "close": 2.76, "volume": 3902.87, "close_time": 1763510399999, "quote_volume": 10801.62787, "trades": 147, "taker_buy_base": 2477.55, "taker_buy_quote": 6859.32389 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.759, "high": 2.766, "low": 2.727, "close": 2.755, "volume": 11205.61, "close_time": 1763513999999, "quote_volume": 30821.09282, "trades": 377, "taker_buy_base": 6115.8, "taker_buy_quote": 16815.40344 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 2.755, "high": 2.768, "low": 2.743, "close": 2.753, "volume": 6731.49, "close_time": 1763517599999, "quote_volume": 18526.34849, "trades": 212, "taker_buy_base": 2729.88, "taker_buy_quote": 7513.39222 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 2.755, "high": 2.768, "low": 2.744, "close": 2.746, "volume": 3791.46, "close_time": 1763521199999, "quote_volume": 10441.11157, "trades": 129, "taker_buy_base": 2177.84, "taker_buy_quote": 5997.09697 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 2.746, "high": 2.749, "low": 2.706, "close": 2.708, "volume": 6953.16, "close_time": 1763524799999, "quote_volume": 18934.84859, "trades": 189, "taker_buy_base": 3524.63, "taker_buy_quote": 9605.41034 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 2.707, "high": 2.713, "low": 2.694, "close": 2.695, "volume": 20689.91, "close_time": 1763528399999, "quote_volume": 55933.71277, "trades": 532, "taker_buy_base": 11707.54, "taker_buy_quote": 31660.74391 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 2.697, "high": 2.697, "low": 2.643, "close": 2.662, "volume": 15260.28, "close_time": 1763531999999, "quote_volume": 40712.16762, "trades": 487, "taker_buy_base": 6983.33, "taker_buy_quote": 18633.69597 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 2.66, "high": 2.689, "low": 2.658, "close": 2.685, "volume": 5781.87, "close_time": 1763535599999, "quote_volume": 15477.03563, "trades": 289, "taker_buy_base": 2135.81, "taker_buy_quote": 5716.61386 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 2.688, "high": 2.717, "low": 2.688, "close": 2.715, "volume": 4615.27, "close_time": 1763539199999, "quote_volume": 12500.64939, "trades": 176, "taker_buy_base": 2961.81, "taker_buy_quote": 8026.26938 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 2.715, "high": 2.73, "low": 2.711, "close": 2.721, "volume": 6470.5, "close_time": 1763542799999, "quote_volume": 17596.82555, "trades": 323, "taker_buy_base": 1907.46, "taker_buy_quote": 5191.15843 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 2.72, "high": 2.74, "low": 2.71, "close": 2.74, "volume": 16899.11, "close_time": 1763546399999, "quote_volume": 46076.41814, "trades": 424, "taker_buy_base": 7631.03, "taker_buy_quote": 20817.16978 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 2.742, "high": 2.757, "low": 2.737, "close": 2.74, "volume": 4659.85, "close_time": 1763549999999, "quote_volume": 12819.719, "trades": 187, "taker_buy_base": 1844.93, "taker_buy_quote": 5072.85648 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 2.738, "high": 2.758, "low": 2.736, "close": 2.751, "volume": 8268.64, "close_time": 1763553599999, "quote_volume": 22716.88411, "trades": 231, "taker_buy_base": 3985.49, "taker_buy_quote": 10944.4166 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 2.751, "high": 2.775, "low": 2.751, "close": 2.767, "volume": 5743.11, "close_time": 1763557199999, "quote_volume": 15879.30601, "trades": 218, "taker_buy_base": 1521.45, "taker_buy_quote": 4206.13921 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 2.767, "high": 2.77, "low": 2.737, "close": 2.739, "volume": 9756.18, "close_time": 1763560799999, "quote_volume": 26883.49449, "trades": 287, "taker_buy_base": 4252.33, "taker_buy_quote": 11716.09806 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 2.739, "high": 2.749, "low": 2.715, "close": 2.749, "volume": 17528.32, "close_time": 1763564399999, "quote_volume": 47910.66351, "trades": 397, "taker_buy_base": 9070.63, "taker_buy_quote": 24797.183 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 2.748, "high": 2.788, "low": 2.715, "close": 2.716, "volume": 36720.09, "close_time": 1763567999999, "quote_volume": 100898.47922, "trades": 731, "taker_buy_base": 16612.95, "taker_buy_quote": 45525.7238 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 2.717, "high": 2.736, "low": 2.676, "close": 2.685, "volume": 24214.21, "close_time": 1763571599999, "quote_volume": 65468.58528, "trades": 627, "taker_buy_base": 12393.99, "taker_buy_quote": 33515.76531 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 2.686, "high": 2.695, "low": 2.638, "close": 2.669, "volume": 27839.28, "close_time": 1763575199999, "quote_volume": 74152.11125, "trades": 660, "taker_buy_base": 19414.04, "taker_buy_quote": 51710.05513 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 2.663, "high": 2.678, "low": 2.618, "close": 2.635, "volume": 22055.94, "close_time": 1763578799999, "quote_volume": 58221.80399, "trades": 515, "taker_buy_base": 12385.04, "taker_buy_quote": 32676.69017 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 2.631, "high": 2.647, "low": 2.622, "close": 2.636, "volume": 11459.31, "close_time": 1763582399999, "quote_volume": 30164.87359, "trades": 271, "taker_buy_base": 5768.93, "taker_buy_quote": 15182.78349 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 2.636, "high": 2.674, "low": 2.63, "close": 2.671, "volume": 25854.96, "close_time": 1763585999999, "quote_volume": 68601.60292, "trades": 601, "taker_buy_base": 10628.09, "taker_buy_quote": 28173.30838 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 2.671, "high": 2.723, "low": 2.665, "close": 2.719, "volume": 43322.1, "close_time": 1763589599999, "quote_volume": 117007.31142, "trades": 926, "taker_buy_base": 23767.62, "taker_buy_quote": 64150.25927 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 2.719, "high": 2.719, "low": 2.698, "close": 2.71, "volume": 28162.82, "close_time": 1763593199999, "quote_volume": 76319.87294, "trades": 591, "taker_buy_base": 17569.13, "taker_buy_quote": 47614.12106 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 2.71, "high": 2.739, "low": 2.71, "close": 2.73, "volume": 15960.23, "close_time": 1763596799999, "quote_volume": 43505.45023, "trades": 431, "taker_buy_base": 5532.86, "taker_buy_quote": 15085.68327 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.727, "high": 2.744, "low": 2.718, "close": 2.733, "volume": 9042.89, "close_time": 1763600399999, "quote_volume": 24713.58881, "trades": 212, "taker_buy_base": 3883.74, "taker_buy_quote": 10612.98371 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 2.735, "high": 2.786, "low": 2.735, "close": 2.78, "volume": 13552.97, "close_time": 1763603999999, "quote_volume": 37458.17069, "trades": 412, "taker_buy_base": 6993.46, "taker_buy_quote": 19300.54187 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 2.778, "high": 2.789, "low": 2.761, "close": 2.786, "volume": 19681.35, "close_time": 1763607599999, "quote_volume": 54634.77768, "trades": 463, "taker_buy_base": 9797.53, "taker_buy_quote": 27190.34596 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 2.787, "high": 2.828, "low": 2.783, "close": 2.825, "volume": 24881.98, "close_time": 1763611199999, "quote_volume": 69815.08285, "trades": 531, "taker_buy_base": 13864.55, "taker_buy_quote": 38915.46876 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 2.826, "high": 2.914, "low": 2.826, "close": 2.913, "volume": 75533.14, "close_time": 1763614799999, "quote_volume": 216000.45864, "trades": 1637, "taker_buy_base": 35715.41, "taker_buy_quote": 102094.74946 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 2.912, "high": 2.924, "low": 2.868, "close": 2.911, "volume": 57109.68, "close_time": 1763618399999, "quote_volume": 165445.63465, "trades": 1031, "taker_buy_base": 27943.83, "taker_buy_quote": 80964.12351 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 2.912, "high": 2.957, "low": 2.912, "close": 2.955, "volume": 65559.01, "close_time": 1763621999999, "quote_volume": 192599.21308, "trades": 1190, "taker_buy_base": 36637.41, "taker_buy_quote": 107705.03568 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 2.954, "high": 3.045, "low": 2.93, "close": 3.034, "volume": 139641.71, "close_time": 1763625599999, "quote_volume": 417670.64381, "trades": 2413, "taker_buy_base": 64644.75, "taker_buy_quote": 193367.18729 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 3.034, "high": 3.083, "low": 3.011, "close": 3.074, "volume": 154561.27, "close_time": 1763629199999, "quote_volume": 469832.35762, "trades": 2169, "taker_buy_base": 69549.05, "taker_buy_quote": 211739.96052 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 3.072, "high": 3.134, "low": 3.05, "close": 3.106, "volume": 169442.32, "close_time": 1763632799999, "quote_volume": 524627.87603, "trades": 3076, "taker_buy_base": 85819.19, "taker_buy_quote": 265604.33293 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 3.107, "high": 3.117, "low": 3.016, "close": 3.064, "volume": 153391.92, "close_time": 1763636399999, "quote_volume": 469590.96821, "trades": 2339, "taker_buy_base": 63107.36, "taker_buy_quote": 193371.11492 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 3.06, "high": 3.067, "low": 3.013, "close": 3.028, "volume": 70355.59, "close_time": 1763639999999, "quote_volume": 213381.02176, "trades": 1382, "taker_buy_base": 24848.04, "taker_buy_quote": 75352.03333 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 3.028, "high": 3.057, "low": 3.016, "close": 3.044, "volume": 59293.92, "close_time": 1763643599999, "quote_volume": 179996.99742, "trades": 1009, "taker_buy_base": 19926.88, "taker_buy_quote": 60553.06514 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 3.047, "high": 3.047, "low": 2.989, "close": 2.991, "volume": 73144.6, "close_time": 1763647199999, "quote_volume": 220462.5164, "trades": 1348, "taker_buy_base": 24418.7, "taker_buy_quote": 73608.6186 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 2.993, "high": 3.05, "low": 2.965, "close": 3.042, "volume": 65839.43, "close_time": 1763650799999, "quote_volume": 197963.97737, "trades": 1419, "taker_buy_base": 36171.62, "taker_buy_quote": 108748.26369 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 3.044, "high": 3.072, "low": 2.999, "close": 3.002, "volume": 68278.31, "close_time": 1763654399999, "quote_volume": 206958.23274, "trades": 1245, "taker_buy_base": 35166.84, "taker_buy_quote": 106598.70424 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 3.003, "high": 3.006, "low": 2.836, "close": 2.84, "volume": 115890.97, "close_time": 1763657999999, "quote_volume": 338559.68676, "trades": 2306, "taker_buy_base": 54021.72, "taker_buy_quote": 157929.18774 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 2.846, "high": 2.859, "low": 2.778, "close": 2.787, "volume": 72593.11, "close_time": 1763661599999, "quote_volume": 203528.70224, "trades": 1518, "taker_buy_base": 33237.29, "taker_buy_quote": 93199.0072 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 2.78, "high": 2.811, "low": 2.759, "close": 2.759, "volume": 39697.15, "close_time": 1763665199999, "quote_volume": 110317.22953, "trades": 704, "taker_buy_base": 18566.89, "taker_buy_quote": 51623.98485 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 2.758, "high": 2.838, "low": 2.743, "close": 2.837, "volume": 32422.91, "close_time": 1763668799999, "quote_volume": 90215.29727, "trades": 830, "taker_buy_base": 15038.14, "taker_buy_quote": 41907.51719 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 2.835, "high": 2.835, "low": 2.793, "close": 2.805, "volume": 25508.92, "close_time": 1763672399999, "quote_volume": 71705.58867, "trades": 614, "taker_buy_base": 13814.59, "taker_buy_quote": 38837.178 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 2.807, "high": 2.828, "low": 2.795, "close": 2.795, "volume": 27146.43, "close_time": 1763675999999, "quote_volume": 76344.07011, "trades": 516, "taker_buy_base": 10644.97, "taker_buy_quote": 29926.51029 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 2.794, "high": 2.829, "low": 2.794, "close": 2.822, "volume": 28106.42, "close_time": 1763679599999, "quote_volume": 78967.9643, "trades": 486, "taker_buy_base": 10839.1, "taker_buy_quote": 30479.80204 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 2.822, "high": 2.822, "low": 2.731, "close": 2.738, "volume": 25210.5, "close_time": 1763683199999, "quote_volume": 69760.45919, "trades": 592, "taker_buy_base": 11888.83, "taker_buy_quote": 32921.11186 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 2.736, "high": 2.784, "low": 2.736, "close": 2.784, "volume": 15377.23, "close_time": 1763686799999, "quote_volume": 42511.03814, "trades": 526, "taker_buy_base": 5789.52, "taker_buy_quote": 15992.31484 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 2.784, "high": 2.823, "low": 2.776, "close": 2.793, "volume": 28575.83, "close_time": 1763690399999, "quote_volume": 79987.64899, "trades": 626, "taker_buy_base": 15222.48, "taker_buy_quote": 42611.40616 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 2.791, "high": 2.791, "low": 2.725, "close": 2.735, "volume": 34550.4, "close_time": 1763693999999, "quote_volume": 95269.65044, "trades": 750, "taker_buy_base": 17424.32, "taker_buy_quote": 48045.43044 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 2.734, "high": 2.774, "low": 2.734, "close": 2.749, "volume": 19747.5, "close_time": 1763697599999, "quote_volume": 54342.27192, "trades": 377, "taker_buy_base": 11159.02, "taker_buy_quote": 30672.47534 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 2.746, "high": 2.75, "low": 2.699, "close": 2.725, "volume": 33132.24, "close_time": 1763701199999, "quote_volume": 90358.28308, "trades": 732, "taker_buy_base": 17225.24, "taker_buy_quote": 46992.93559 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 2.725, "high": 2.734, "low": 2.688, "close": 2.701, "volume": 31626.67, "close_time": 1763704799999, "quote_volume": 85589.1497, "trades": 472, "taker_buy_base": 21069.07, "taker_buy_quote": 56991.59574 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 2.7, "high": 2.71, "low": 2.686, "close": 2.695, "volume": 16886.52, "close_time": 1763708399999, "quote_volume": 45565.46322, "trades": 481, "taker_buy_base": 8810.28, "taker_buy_quote": 23770.27384 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 2.694, "high": 2.7, "low": 2.488, "close": 2.585, "volume": 99605.33, "close_time": 1763711999999, "quote_volume": 258202.74853, "trades": 2059, "taker_buy_base": 51309.07, "taker_buy_quote": 132847.43553 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 2.584, "high": 2.647, "low": 2.573, "close": 2.63, "volume": 37063.25, "close_time": 1763715599999, "quote_volume": 96901.72096, "trades": 948, "taker_buy_base": 22120.55, "taker_buy_quote": 57796.42951 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 2.631, "high": 2.653, "low": 2.582, "close": 2.584, "volume": 39417.17, "close_time": 1763719199999, "quote_volume": 102680.45698, "trades": 733, "taker_buy_base": 14254.69, "taker_buy_quote": 37184.68538 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 2.582, "high": 2.607, "low": 2.568, "close": 2.575, "volume": 26664.69, "close_time": 1763722799999, "quote_volume": 69051.14731, "trades": 873, "taker_buy_base": 13587.13, "taker_buy_quote": 35187.15458 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 2.573, "high": 2.596, "low": 2.539, "close": 2.542, "volume": 26865.65, "close_time": 1763726399999, "quote_volume": 68884.33781, "trades": 846, "taker_buy_base": 12817.17, "taker_buy_quote": 32881.5889 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 2.544, "high": 2.599, "low": 2.489, "close": 2.568, "volume": 56707.7, "close_time": 1763729999999, "quote_volume": 144200.97904, "trades": 1877, "taker_buy_base": 26282.37, "taker_buy_quote": 67035.81939 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 2.569, "high": 2.586, "low": 2.54, "close": 2.559, "volume": 35122.49, "close_time": 1763733599999, "quote_volume": 90158.97638, "trades": 1264, "taker_buy_base": 15808.51, "taker_buy_quote": 40555.30918 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 2.557, "high": 2.589, "low": 2.53, "close": 2.564, "volume": 40020.75, "close_time": 1763737199999, "quote_volume": 102402.85394, "trades": 1061, "taker_buy_base": 19390.69, "taker_buy_quote": 49687.76357 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 2.563, "high": 2.563, "low": 2.507, "close": 2.518, "volume": 23463.25, "close_time": 1763740799999, "quote_volume": 59426.07556, "trades": 985, "taker_buy_base": 8557.21, "taker_buy_quote": 21656.35197 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 2.518, "high": 2.572, "low": 2.485, "close": 2.572, "volume": 34880.69, "close_time": 1763744399999, "quote_volume": 88154.89191, "trades": 1313, "taker_buy_base": 12773.32, "taker_buy_quote": 32245.57443 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 2.569, "high": 2.605, "low": 2.565, "close": 2.596, "volume": 27215.63, "close_time": 1763747999999, "quote_volume": 70493.34858, "trades": 988, "taker_buy_base": 10526.87, "taker_buy_quote": 27275.23109 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 2.6, "high": 2.623, "low": 2.547, "close": 2.602, "volume": 37410.64, "close_time": 1763751599999, "quote_volume": 96808.49247, "trades": 1375, "taker_buy_base": 16971.02, "taker_buy_quote": 43889.21555 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 2.602, "high": 2.608, "low": 2.553, "close": 2.553, "volume": 18309.02, "close_time": 1763755199999, "quote_volume": 47106.06953, "trades": 686, "taker_buy_base": 10884.12, "taker_buy_quote": 28011.73433 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 2.562, "high": 2.563, "low": 2.512, "close": 2.524, "volume": 29663.94, "close_time": 1763758799999, "quote_volume": 75102.07987, "trades": 1130, "taker_buy_base": 19790.68, "taker_buy_quote": 50108.90161 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 2.526, "high": 2.549, "low": 2.506, "close": 2.532, "volume": 13466.53, "close_time": 1763762399999, "quote_volume": 34112.75966, "trades": 583, "taker_buy_base": 6285.24, "taker_buy_quote": 15919.56824 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 2.531, "high": 2.536, "low": 2.451, "close": 2.454, "volume": 21999.38, "close_time": 1763765999999, "quote_volume": 55166.35432, "trades": 953, "taker_buy_base": 10277.75, "taker_buy_quote": 25723.61677 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 2.454, "high": 2.525, "low": 2.445, "close": 2.513, "volume": 19429.62, "close_time": 1763769599999, "quote_volume": 48347.86558, "trades": 895, "taker_buy_base": 5982.3, "taker_buy_quote": 14874.76204 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 2.513, "high": 2.517, "low": 2.481, "close": 2.492, "volume": 16691.14, "close_time": 1763773199999, "quote_volume": 41694.28638, "trades": 807, "taker_buy_base": 7022.07, "taker_buy_quote": 17538.4807 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 2.494, "high": 2.525, "low": 2.489, "close": 2.516, "volume": 11384.6, "close_time": 1763776799999, "quote_volume": 28600.09706, "trades": 548, "taker_buy_base": 3918.76, "taker_buy_quote": 9833.84241 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 2.516, "high": 2.516, "low": 2.484, "close": 2.494, "volume": 22691.71, "close_time": 1763780399999, "quote_volume": 56671.94811, "trades": 730, "taker_buy_base": 5349.61, "taker_buy_quote": 13364.92482 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 2.497, "high": 2.503, "low": 2.483, "close": 2.487, "volume": 12306.43, "close_time": 1763783999999, "quote_volume": 30663.47316, "trades": 669, "taker_buy_base": 4117.84, "taker_buy_quote": 10264.42218 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 2.488, "high": 2.489, "low": 2.451, "close": 2.477, "volume": 12362.12, "close_time": 1763787599999, "quote_volume": 30518.49625, "trades": 617, "taker_buy_base": 5683.54, "taker_buy_quote": 14021.07777 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 2.479, "high": 2.479, "low": 2.437, "close": 2.459, "volume": 17825.21, "close_time": 1763791199999, "quote_volume": 43740.58522, "trades": 635, "taker_buy_base": 13306.36, "taker_buy_quote": 32659.66993 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 2.461, "high": 2.489, "low": 2.441, "close": 2.485, "volume": 19622.18, "close_time": 1763794799999, "quote_volume": 48334.55427, "trades": 761, "taker_buy_base": 9296.85, "taker_buy_quote": 22897.20446 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 2.487, "high": 2.49, "low": 2.465, "close": 2.481, "volume": 8198.88, "close_time": 1763798399999, "quote_volume": 20313.15672, "trades": 321, "taker_buy_base": 3349.82, "taker_buy_quote": 8295.34959 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 2.482, "high": 2.488, "low": 2.443, "close": 2.454, "volume": 10480.86, "close_time": 1763801999999, "quote_volume": 25788.68185, "trades": 649, "taker_buy_base": 5626.99, "taker_buy_quote": 13849.4913 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 2.454, "high": 2.507, "low": 2.454, "close": 2.476, "volume": 61201.19, "close_time": 1763805599999, "quote_volume": 151777.39641, "trades": 842, "taker_buy_base": 48534.23, "taker_buy_quote": 120372.68719 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 2.479, "high": 2.49, "low": 2.456, "close": 2.463, "volume": 11570.28, "close_time": 1763809199999, "quote_volume": 28612.03678, "trades": 386, "taker_buy_base": 7453.41, "taker_buy_quote": 18456.30042 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 2.466, "high": 2.491, "low": 2.463, "close": 2.479, "volume": 5687.02, "close_time": 1763812799999, "quote_volume": 14093.74943, "trades": 264, "taker_buy_base": 2506.9, "taker_buy_quote": 6206.38191 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 2.477, "high": 2.478, "low": 2.453, "close": 2.465, "volume": 6847.85, "close_time": 1763816399999, "quote_volume": 16880.72095, "trades": 238, "taker_buy_base": 3054.56, "taker_buy_quote": 7528.56171 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 2.462, "high": 2.466, "low": 2.443, "close": 2.458, "volume": 7714.12, "close_time": 1763819999999, "quote_volume": 18914.67465, "trades": 289, "taker_buy_base": 2716.83, "taker_buy_quote": 6663.65993 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 2.458, "high": 2.492, "low": 2.458, "close": 2.479, "volume": 9181.05, "close_time": 1763823599999, "quote_volume": 22738.20837, "trades": 340, "taker_buy_base": 4800.67, "taker_buy_quote": 11888.98763 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 2.482, "high": 2.486, "low": 2.44, "close": 2.458, "volume": 15339.68, "close_time": 1763827199999, "quote_volume": 37863.13059, "trades": 511, "taker_buy_base": 7667.75, "taker_buy_quote": 18948.70317 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 2.456, "high": 2.49, "low": 2.454, "close": 2.489, "volume": 8236.2, "close_time": 1763830799999, "quote_volume": 20423.20594, "trades": 337, "taker_buy_base": 4386.46, "taker_buy_quote": 10878.91936 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 2.488, "high": 2.499, "low": 2.477, "close": 2.491, "volume": 16344.51, "close_time": 1763834399999, "quote_volume": 40662.99968, "trades": 644, "taker_buy_base": 9233.49, "taker_buy_quote": 22985.25359 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 2.494, "high": 2.5, "low": 2.484, "close": 2.493, "volume": 9839.49, "close_time": 1763837999999, "quote_volume": 24529.60469, "trades": 391, "taker_buy_base": 4518.41, "taker_buy_quote": 11262.20748 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 2.494, "high": 2.499, "low": 2.476, "close": 2.487, "volume": 8324.88, "close_time": 1763841599999, "quote_volume": 20706.5175, "trades": 346, "taker_buy_base": 4289.23, "taker_buy_quote": 10667.16506 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 2.485, "high": 2.501, "low": 2.478, "close": 2.489, "volume": 16771.44, "close_time": 1763845199999, "quote_volume": 41736.71289, "trades": 529, "taker_buy_base": 6255.56, "taker_buy_quote": 15558.41017 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 2.488, "high": 2.501, "low": 2.487, "close": 2.5, "volume": 5050.02, "close_time": 1763848799999, "quote_volume": 12606.18806, "trades": 207, "taker_buy_base": 2487.91, "taker_buy_quote": 6211.9053 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 2.499, "high": 2.534, "low": 2.489, "close": 2.524, "volume": 13913.9, "close_time": 1763852399999, "quote_volume": 34935.59379, "trades": 489, "taker_buy_base": 6332.03, "taker_buy_quote": 15894.27277 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 2.524, "high": 2.524, "low": 2.503, "close": 2.514, "volume": 9783.35, "close_time": 1763855999999, "quote_volume": 24578.44677, "trades": 442, "taker_buy_base": 4345.02, "taker_buy_quote": 10916.86836 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 2.513, "high": 2.525, "low": 2.504, "close": 2.507, "volume": 10043.25, "close_time": 1763859599999, "quote_volume": 25251.39604, "trades": 343, "taker_buy_base": 4717.95, "taker_buy_quote": 11858.35907 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 2.507, "high": 2.542, "low": 2.507, "close": 2.536, "volume": 10288.11, "close_time": 1763863199999, "quote_volume": 25936.28087, "trades": 382, "taker_buy_base": 3847.78, "taker_buy_quote": 9713.69186 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 2.537, "high": 2.544, "low": 2.525, "close": 2.535, "volume": 7727.85, "close_time": 1763866799999, "quote_volume": 19597.17629, "trades": 272, "taker_buy_base": 3121.46, "taker_buy_quote": 7914.64447 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 2.532, "high": 2.538, "low": 2.513, "close": 2.523, "volume": 3477.78, "close_time": 1763870399999, "quote_volume": 8781.3916, "trades": 226, "taker_buy_base": 1837.94, "taker_buy_quote": 4640.40253 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 2.526, "high": 2.553, "low": 2.526, "close": 2.543, "volume": 36598.31, "close_time": 1763873999999, "quote_volume": 92938.15464, "trades": 672, "taker_buy_base": 29459.63, "taker_buy_quote": 74802.20165 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 2.544, "high": 2.544, "low": 2.526, "close": 2.536, "volume": 6064.25, "close_time": 1763877599999, "quote_volume": 15363.81762, "trades": 202, "taker_buy_base": 3537.91, "taker_buy_quote": 8960.29351 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 2.536, "high": 2.54, "low": 2.518, "close": 2.528, "volume": 5036.51, "close_time": 1763881199999, "quote_volume": 12740.24567, "trades": 210, "taker_buy_base": 2738.92, "taker_buy_quote": 6930.52155 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 2.529, "high": 2.539, "low": 2.503, "close": 2.538, "volume": 6389.88, "close_time": 1763884799999, "quote_volume": 16138.35048, "trades": 339, "taker_buy_base": 2840.32, "taker_buy_quote": 7178.42515 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 2.541, "high": 2.549, "low": 2.534, "close": 2.545, "volume": 8806.87, "close_time": 1763888399999, "quote_volume": 22383.09621, "trades": 358, "taker_buy_base": 2863.57, "taker_buy_quote": 7278.01718 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 2.545, "high": 2.555, "low": 2.541, "close": 2.551, "volume": 4876.35, "close_time": 1763891999999, "quote_volume": 12419.78925, "trades": 294, "taker_buy_base": 2101.45, "taker_buy_quote": 5353.0847 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 2.553, "high": 2.566, "low": 2.54, "close": 2.557, "volume": 12689.38, "close_time": 1763895599999, "quote_volume": 32359.83045, "trades": 674, "taker_buy_base": 5264.84, "taker_buy_quote": 13422.02027 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 2.556, "high": 2.558, "low": 2.534, "close": 2.542, "volume": 9230.46, "close_time": 1763899199999, "quote_volume": 23486.66565, "trades": 478, "taker_buy_base": 2390.01, "taker_buy_quote": 6083.41026 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 2.543, "high": 2.566, "low": 2.535, "close": 2.536, "volume": 17155.95, "close_time": 1763902799999, "quote_volume": 43702.32962, "trades": 405, "taker_buy_base": 5164.93, "taker_buy_quote": 13169.0913 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 2.536, "high": 2.541, "low": 2.527, "close": 2.533, "volume": 8979.75, "close_time": 1763906399999, "quote_volume": 22764.01645, "trades": 288, "taker_buy_base": 3883.47, "taker_buy_quote": 9839.28036 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 2.535, "high": 2.542, "low": 2.511, "close": 2.513, "volume": 16812.89, "close_time": 1763909999999, "quote_volume": 42428.49322, "trades": 528, "taker_buy_base": 8183.39, "taker_buy_quote": 20647.19941 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 2.513, "high": 2.543, "low": 2.511, "close": 2.538, "volume": 17510.59, "close_time": 1763913599999, "quote_volume": 44351.83639, "trades": 631, "taker_buy_base": 11796.83, "taker_buy_quote": 29894.70245 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 2.537, "high": 2.544, "low": 2.516, "close": 2.516, "volume": 23691.57, "close_time": 1763917199999, "quote_volume": 59972.06364, "trades": 815, "taker_buy_base": 12109.42, "taker_buy_quote": 30649.39565 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 2.516, "high": 2.52, "low": 2.502, "close": 2.507, "volume": 7328.66, "close_time": 1763920799999, "quote_volume": 18383.18531, "trades": 289, "taker_buy_base": 3905.11, "taker_buy_quote": 9802.50427 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 2.506, "high": 2.524, "low": 2.503, "close": 2.505, "volume": 5081.97, "close_time": 1763924399999, "quote_volume": 12769.5876, "trades": 220, "taker_buy_base": 1632.22, "taker_buy_quote": 4104.9289 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 2.507, "high": 2.529, "low": 2.506, "close": 2.519, "volume": 9121.82, "close_time": 1763927999999, "quote_volume": 22976.75672, "trades": 378, "taker_buy_base": 2867.03, "taker_buy_quote": 7225.11765 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 2.517, "high": 2.521, "low": 2.509, "close": 2.518, "volume": 7565.91, "close_time": 1763931599999, "quote_volume": 19030.33253, "trades": 278, "taker_buy_base": 4582.4, "taker_buy_quote": 11528.98074 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 2.514, "high": 2.523, "low": 2.487, "close": 2.523, "volume": 71825.03, "close_time": 1763935199999, "quote_volume": 179560.12071, "trades": 1244, "taker_buy_base": 23378.91, "taker_buy_quote": 58522.92568 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 2.52, "high": 2.532, "low": 2.509, "close": 2.515, "volume": 26830.29, "close_time": 1763938799999, "quote_volume": 67585.37115, "trades": 692, "taker_buy_base": 21652.99, "taker_buy_quote": 54539.55477 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 2.51, "high": 2.511, "low": 2.484, "close": 2.496, "volume": 4995.6, "close_time": 1763942399999, "quote_volume": 12459.62831, "trades": 206, "taker_buy_base": 1379.17, "taker_buy_quote": 3440.31868 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 2.496, "high": 2.503, "low": 2.479, "close": 2.488, "volume": 7644.74, "close_time": 1763945999999, "quote_volume": 19034.64437, "trades": 283, "taker_buy_base": 2574.53, "taker_buy_quote": 6411.16004 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 2.487, "high": 2.501, "low": 2.478, "close": 2.494, "volume": 4408.91, "close_time": 1763949599999, "quote_volume": 10963.18601, "trades": 170, "taker_buy_base": 2491.51, "taker_buy_quote": 6194.60952 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 2.496, "high": 2.543, "low": 2.496, "close": 2.528, "volume": 14172.42, "close_time": 1763953199999, "quote_volume": 35793.44194, "trades": 659, "taker_buy_base": 7519.92, "taker_buy_quote": 18988.36415 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 2.53, "high": 2.54, "low": 2.519, "close": 2.527, "volume": 4704.63, "close_time": 1763956799999, "quote_volume": 11899.32249, "trades": 206, "taker_buy_base": 2806.63, "taker_buy_quote": 7098.77105 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 2.528, "high": 2.532, "low": 2.495, "close": 2.51, "volume": 4893.47, "close_time": 1763960399999, "quote_volume": 12288.31986, "trades": 265, "taker_buy_base": 3007.5, "taker_buy_quote": 7549.67858 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 2.506, "high": 2.545, "low": 2.506, "close": 2.524, "volume": 11166.4, "close_time": 1763963999999, "quote_volume": 28241.89957, "trades": 448, "taker_buy_base": 4552.65, "taker_buy_quote": 11517.6532 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 2.523, "high": 2.523, "low": 2.489, "close": 2.503, "volume": 5071.99, "close_time": 1763967599999, "quote_volume": 12674.86764, "trades": 274, "taker_buy_base": 2590.81, "taker_buy_quote": 6474.64984 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 2.504, "high": 2.504, "low": 2.485, "close": 2.486, "volume": 8561.09, "close_time": 1763971199999, "quote_volume": 21340.28568, "trades": 462, "taker_buy_base": 2542.22, "taker_buy_quote": 6339.5448 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 2.486, "high": 2.486, "low": 2.458, "close": 2.458, "volume": 15767.82, "close_time": 1763974799999, "quote_volume": 38959.60033, "trades": 929, "taker_buy_base": 6040.67, "taker_buy_quote": 14928.48349 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 2.458, "high": 2.458, "low": 2.43, "close": 2.439, "volume": 26250.86, "close_time": 1763978399999, "quote_volume": 64158.7131, "trades": 1127, "taker_buy_base": 12111.88, "taker_buy_quote": 29595.8355 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 2.439, "high": 2.451, "low": 2.433, "close": 2.45, "volume": 16744.37, "close_time": 1763981999999, "quote_volume": 40910.37021, "trades": 586, "taker_buy_base": 8679.59, "taker_buy_quote": 21225.2685 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 2.45, "high": 2.454, "low": 2.444, "close": 2.448, "volume": 6472.82, "close_time": 1763985599999, "quote_volume": 15854.68723, "trades": 260, "taker_buy_base": 3164.85, "taker_buy_quote": 7753.47991 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 2.446, "high": 2.446, "low": 2.419, "close": 2.423, "volume": 16883.48, "close_time": 1763989199999, "quote_volume": 41037.24294, "trades": 441, "taker_buy_base": 6564.11, "taker_buy_quote": 15945.61501 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 2.423, "high": 2.446, "low": 2.42, "close": 2.42, "volume": 16185.62, "close_time": 1763992799999, "quote_volume": 39387.39387, "trades": 479, "taker_buy_base": 6731.58, "taker_buy_quote": 16379.04032 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 2.418, "high": 2.433, "low": 2.384, "close": 2.423, "volume": 90975.16, "close_time": 1763996399999, "quote_volume": 218931.11861, "trades": 1401, "taker_buy_base": 25595.6, "taker_buy_quote": 61601.07712 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 2.426, "high": 2.436, "low": 2.402, "close": 2.436, "volume": 29958.3, "close_time": 1763999999999, "quote_volume": 72526.80163, "trades": 739, "taker_buy_base": 12417.84, "taker_buy_quote": 30057.49934 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 2.436, "high": 2.471, "low": 2.435, "close": 2.457, "volume": 30982.86, "close_time": 1764003599999, "quote_volume": 76039.76326, "trades": 793, "taker_buy_base": 13094.09, "taker_buy_quote": 32148.08397 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 2.462, "high": 2.52, "low": 2.461, "close": 2.517, "volume": 29770.6, "close_time": 1764007199999, "quote_volume": 74209.99251, "trades": 888, "taker_buy_base": 14216.55, "taker_buy_quote": 35448.63682 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 2.518, "high": 2.527, "low": 2.493, "close": 2.506, "volume": 22685.37, "close_time": 1764010799999, "quote_volume": 56962.50392, "trades": 719, "taker_buy_base": 8298.99, "taker_buy_quote": 20826.62869 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 2.507, "high": 2.531, "low": 2.502, "close": 2.507, "volume": 39095.57, "close_time": 1764014399999, "quote_volume": 98387.55343, "trades": 518, "taker_buy_base": 26985.79, "taker_buy_quote": 67984.71288 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 2.508, "high": 2.527, "low": 2.499, "close": 2.522, "volume": 12387.74, "close_time": 1764017999999, "quote_volume": 31164.76727, "trades": 411, "taker_buy_base": 7654.83, "taker_buy_quote": 19256.77642 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 2.52, "high": 2.527, "low": 2.508, "close": 2.515, "volume": 8776.7, "close_time": 1764021599999, "quote_volume": 22107.75922, "trades": 291, "taker_buy_base": 5732.59, "taker_buy_quote": 14441.58038 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 2.518, "high": 2.534, "low": 2.512, "close": 2.517, "volume": 5821.43, "close_time": 1764025199999, "quote_volume": 14691.28468, "trades": 382, "taker_buy_base": 2606.65, "taker_buy_quote": 6576.26251 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 2.519, "high": 2.522, "low": 2.498, "close": 2.502, "volume": 6287.94, "close_time": 1764028799999, "quote_volume": 15787.72208, "trades": 216, "taker_buy_base": 4073.21, "taker_buy_quote": 10225.69942 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 2.502, "high": 2.519, "low": 2.498, "close": 2.517, "volume": 5915.67, "close_time": 1764032399999, "quote_volume": 14815.953, "trades": 125, "taker_buy_base": 2914.27, "taker_buy_quote": 7299.91006 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 2.516, "high": 2.531, "low": 2.516, "close": 2.518, "volume": 5942.61, "close_time": 1764035999999, "quote_volume": 14984.33946, "trades": 198, "taker_buy_base": 3995.74, "taker_buy_quote": 10072.07478 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 2.518, "high": 2.525, "low": 2.505, "close": 2.525, "volume": 4204.29, "close_time": 1764039599999, "quote_volume": 10583.25472, "trades": 110, "taker_buy_base": 866.51, "taker_buy_quote": 2178.54788 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 2.523, "high": 2.532, "low": 2.519, "close": 2.527, "volume": 3453.7, "close_time": 1764043199999, "quote_volume": 8722.7316, "trades": 95, "taker_buy_base": 1019.41, "taker_buy_quote": 2574.60203 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 2.526, "high": 2.53, "low": 2.512, "close": 2.519, "volume": 3879.33, "close_time": 1764046799999, "quote_volume": 9775.98233, "trades": 85, "taker_buy_base": 1743.72, "taker_buy_quote": 4395.08458 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 2.518, "high": 2.529, "low": 2.507, "close": 2.522, "volume": 8450.65, "close_time": 1764050399999, "quote_volume": 21272.28112, "trades": 187, "taker_buy_base": 3668.26, "taker_buy_quote": 9233.30708 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 2.521, "high": 2.526, "low": 2.507, "close": 2.516, "volume": 5151.51, "close_time": 1764053999999, "quote_volume": 12956.12219, "trades": 112, "taker_buy_base": 1803.95, "taker_buy_quote": 4536.25671 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 2.512, "high": 2.528, "low": 2.511, "close": 2.514, "volume": 13356.47, "close_time": 1764057599999, "quote_volume": 33694.52275, "trades": 171, "taker_buy_base": 6911.64, "taker_buy_quote": 17447.86622 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 2.515, "high": 2.527, "low": 2.5, "close": 2.502, "volume": 6449.55, "close_time": 1764061199999, "quote_volume": 16203.27102, "trades": 138, "taker_buy_base": 2825.31, "taker_buy_quote": 7099.69409 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 2.503, "high": 2.504, "low": 2.475, "close": 2.485, "volume": 13997.43, "close_time": 1764064799999, "quote_volume": 34773.7535, "trades": 242, "taker_buy_base": 5197.99, "taker_buy_quote": 12922.18282 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 2.482, "high": 2.495, "low": 2.476, "close": 2.495, "volume": 5017.09, "close_time": 1764068399999, "quote_volume": 12464.83459, "trades": 113, "taker_buy_base": 2533.07, "taker_buy_quote": 6287.60587 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 2.493, "high": 2.493, "low": 2.47, "close": 2.47, "volume": 20496.33, "close_time": 1764071999999, "quote_volume": 50877.33296, "trades": 259, "taker_buy_base": 4742.65, "taker_buy_quote": 11758.88383 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 2.471, "high": 2.492, "low": 2.467, "close": 2.479, "volume": 14141.71, "close_time": 1764075599999, "quote_volume": 35123.45706, "trades": 308, "taker_buy_base": 8387.08, "taker_buy_quote": 20832.1749 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 2.475, "high": 2.483, "low": 2.45, "close": 2.456, "volume": 9506.26, "close_time": 1764079199999, "quote_volume": 23469.7628, "trades": 221, "taker_buy_base": 3584.91, "taker_buy_quote": 8847.42233 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 2.455, "high": 2.471, "low": 2.424, "close": 2.447, "volume": 13010.62, "close_time": 1764082799999, "quote_volume": 31822.17556, "trades": 453, "taker_buy_base": 5364.89, "taker_buy_quote": 13137.01163 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 2.447, "high": 2.454, "low": 2.416, "close": 2.439, "volume": 24705.56, "close_time": 1764086399999, "quote_volume": 60213.54303, "trades": 418, "taker_buy_base": 8466.06, "taker_buy_quote": 20615.93255 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 2.439, "high": 2.462, "low": 2.438, "close": 2.45, "volume": 6270.16, "close_time": 1764089999999, "quote_volume": 15348.23611, "trades": 197, "taker_buy_base": 3649.02, "taker_buy_quote": 8926.70648 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 2.451, "high": 2.476, "low": 2.44, "close": 2.464, "volume": 14551.18, "close_time": 1764093599999, "quote_volume": 35836.04899, "trades": 243, "taker_buy_base": 5222.05, "taker_buy_quote": 12871.47227 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 2.466, "high": 2.478, "low": 2.454, "close": 2.454, "volume": 6862.49, "close_time": 1764097199999, "quote_volume": 16955.7235, "trades": 148, "taker_buy_base": 2932.12, "taker_buy_quote": 7243.13361 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 2.453, "high": 2.453, "low": 2.414, "close": 2.441, "volume": 21984.5, "close_time": 1764100799999, "quote_volume": 53205.58377, "trades": 191, "taker_buy_base": 18884.16, "taker_buy_quote": 45685.76041 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 2.442, "high": 2.469, "low": 2.44, "close": 2.464, "volume": 8166.39, "close_time": 1764104399999, "quote_volume": 20011.86295, "trades": 145, "taker_buy_base": 4795.72, "taker_buy_quote": 11746.64987 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 2.461, "high": 2.467, "low": 2.451, "close": 2.455, "volume": 2136.15, "close_time": 1764107999999, "quote_volume": 5252.29909, "trades": 100, "taker_buy_base": 688.63, "taker_buy_quote": 1692.24378 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 2.455, "high": 2.486, "low": 2.433, "close": 2.482, "volume": 12374.17, "close_time": 1764111599999, "quote_volume": 30411.82636, "trades": 241, "taker_buy_base": 4934.34, "taker_buy_quote": 12096.66161 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 2.483, "high": 2.493, "low": 2.465, "close": 2.468, "volume": 9266.58, "close_time": 1764115199999, "quote_volume": 22999.34199, "trades": 209, "taker_buy_base": 3390.63, "taker_buy_quote": 8409.97185 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 2.468, "high": 2.475, "low": 2.462, "close": 2.463, "volume": 4326.56, "close_time": 1764118799999, "quote_volume": 10678.49936, "trades": 82, "taker_buy_base": 2175.8, "taker_buy_quote": 5371.92315 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 2.463, "high": 2.476, "low": 2.451, "close": 2.463, "volume": 5356.27, "close_time": 1764122399999, "quote_volume": 13194.1414, "trades": 121, "taker_buy_base": 2634.63, "taker_buy_quote": 6483.24402 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 2.464, "high": 2.466, "low": 2.451, "close": 2.455, "volume": 3354.99, "close_time": 1764125999999, "quote_volume": 8244.61139, "trades": 74, "taker_buy_base": 1728.59, "taker_buy_quote": 4249.68295 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 2.453, "high": 2.462, "low": 2.442, "close": 2.444, "volume": 7562.38, "close_time": 1764129599999, "quote_volume": 18540.70278, "trades": 158, "taker_buy_base": 3694.45, "taker_buy_quote": 9058.40293 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 2.444, "high": 2.455, "low": 2.444, "close": 2.447, "volume": 8904.96, "close_time": 1764133199999, "quote_volume": 21807.99885, "trades": 122, "taker_buy_base": 1259.12, "taker_buy_quote": 3085.56947 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 2.449, "high": 2.474, "low": 2.448, "close": 2.469, "volume": 5661.63, "close_time": 1764136799999, "quote_volume": 13960.9783, "trades": 119, "taker_buy_base": 2368.88, "taker_buy_quote": 5841.514 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 2.468, "high": 2.475, "low": 2.46, "close": 2.475, "volume": 4914.35, "close_time": 1764140399999, "quote_volume": 12119.61412, "trades": 82, "taker_buy_base": 879.39, "taker_buy_quote": 2168.81383 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 2.474, "high": 2.492, "low": 2.473, "close": 2.489, "volume": 12890.44, "close_time": 1764143999999, "quote_volume": 31982.59722, "trades": 222, "taker_buy_base": 8433.98, "taker_buy_quote": 20913.04012 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 2.49, "high": 2.498, "low": 2.48, "close": 2.484, "volume": 15958.02, "close_time": 1764147599999, "quote_volume": 39726.81605, "trades": 273, "taker_buy_base": 4708.92, "taker_buy_quote": 11719.93433 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 2.486, "high": 2.49, "low": 2.459, "close": 2.46, "volume": 11634.92, "close_time": 1764151199999, "quote_volume": 28775.76692, "trades": 217, "taker_buy_base": 6894.9, "taker_buy_quote": 17054.13985 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 2.461, "high": 2.476, "low": 2.461, "close": 2.468, "volume": 10622.94, "close_time": 1764154799999, "quote_volume": 26223.54859, "trades": 166, "taker_buy_base": 6478.07, "taker_buy_quote": 16000.52267 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 2.472, "high": 2.484, "low": 2.459, "close": 2.465, "volume": 18278.99, "close_time": 1764158399999, "quote_volume": 45218.35969, "trades": 277, "taker_buy_base": 11168.05, "taker_buy_quote": 27601.87391 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 2.465, "high": 2.469, "low": 2.444, "close": 2.45, "volume": 8255.18, "close_time": 1764161999999, "quote_volume": 20235.72299, "trades": 180, "taker_buy_base": 2628.73, "taker_buy_quote": 6452.74144 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 2.447, "high": 2.476, "low": 2.445, "close": 2.473, "volume": 12413.35, "close_time": 1764165599999, "quote_volume": 30613.53736, "trades": 210, "taker_buy_base": 8753.25, "taker_buy_quote": 21593.63412 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 2.47, "high": 2.474, "low": 2.442, "close": 2.442, "volume": 22432.81, "close_time": 1764169199999, "quote_volume": 55223.95305, "trades": 241, "taker_buy_base": 4987.78, "taker_buy_quote": 12254.59569 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 2.448, "high": 2.458, "low": 2.434, "close": 2.444, "volume": 10801.63, "close_time": 1764172799999, "quote_volume": 26377.80354, "trades": 242, "taker_buy_base": 4732.67, "taker_buy_quote": 11560.8073 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 2.445, "high": 2.47, "low": 2.445, "close": 2.452, "volume": 9684.08, "close_time": 1764176399999, "quote_volume": 23820.549, "trades": 283, "taker_buy_base": 3957.28, "taker_buy_quote": 9732.94019 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 2.463, "high": 2.528, "low": 2.461, "close": 2.527, "volume": 26359.87, "close_time": 1764179999999, "quote_volume": 65894.43652, "trades": 481, "taker_buy_base": 11487.73, "taker_buy_quote": 28700.85322 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 2.527, "high": 2.562, "low": 2.517, "close": 2.558, "volume": 45596.91, "close_time": 1764183599999, "quote_volume": 115988.48056, "trades": 854, "taker_buy_base": 25096.02, "taker_buy_quote": 63823.33819 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 2.559, "high": 2.559, "low": 2.523, "close": 2.532, "volume": 24674.51, "close_time": 1764187199999, "quote_volume": 62624.61471, "trades": 473, "taker_buy_base": 7599.54, "taker_buy_quote": 19292.54032 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 2.536, "high": 2.542, "low": 2.522, "close": 2.533, "volume": 24746.02, "close_time": 1764190799999, "quote_volume": 62721.20666, "trades": 381, "taker_buy_base": 6089.27, "taker_buy_quote": 15421.84609 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 2.534, "high": 2.542, "low": 2.516, "close": 2.535, "volume": 11616.79, "close_time": 1764194399999, "quote_volume": 29413.47078, "trades": 227, "taker_buy_base": 3786.25, "taker_buy_quote": 9568.39437 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 2.535, "high": 2.548, "low": 2.523, "close": 2.543, "volume": 24238.56, "close_time": 1764197999999, "quote_volume": 61477.2326, "trades": 276, "taker_buy_base": 14458.85, "taker_buy_quote": 36649.77167 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 2.543, "high": 2.543, "low": 2.521, "close": 2.526, "volume": 2148.15, "close_time": 1764201599999, "quote_volume": 5438.54828, "trades": 66, "taker_buy_base": 881.33, "taker_buy_quote": 2232.92201 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 2.525, "high": 2.536, "low": 2.517, "close": 2.529, "volume": 5770.65, "close_time": 1764205199999, "quote_volume": 14565.82172, "trades": 128, "taker_buy_base": 2883.43, "taker_buy_quote": 7276.3705 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 2.526, "high": 2.534, "low": 2.517, "close": 2.531, "volume": 6865.95, "close_time": 1764208799999, "quote_volume": 17331.10987, "trades": 128, "taker_buy_base": 3239.68, "taker_buy_quote": 8182.31048 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 2.527, "high": 2.544, "low": 2.525, "close": 2.526, "volume": 8038.27, "close_time": 1764212399999, "quote_volume": 20398.49806, "trades": 167, "taker_buy_base": 4840.85, "taker_buy_quote": 12291.78777 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 2.521, "high": 2.528, "low": 2.51, "close": 2.515, "volume": 5724.24, "close_time": 1764215999999, "quote_volume": 14415.64496, "trades": 139, "taker_buy_base": 3443.41, "taker_buy_quote": 8675.79807 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 2.515, "high": 2.541, "low": 2.514, "close": 2.538, "volume": 9427.35, "close_time": 1764219599999, "quote_volume": 23863.50089, "trades": 154, "taker_buy_base": 3045.75, "taker_buy_quote": 7717.7369 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 2.532, "high": 2.535, "low": 2.52, "close": 2.52, "volume": 7269.83, "close_time": 1764223199999, "quote_volume": 18376.05192, "trades": 140, "taker_buy_base": 3104.49, "taker_buy_quote": 7854.1505 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 2.521, "high": 2.537, "low": 2.521, "close": 2.534, "volume": 3591.47, "close_time": 1764226799999, "quote_volume": 9097.35174, "trades": 69, "taker_buy_base": 2571.19, "taker_buy_quote": 6513.37909 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 2.53, "high": 2.539, "low": 2.52, "close": 2.521, "volume": 13775.41, "close_time": 1764230399999, "quote_volume": 34782.28745, "trades": 182, "taker_buy_base": 6510.03, "taker_buy_quote": 16445.45237 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 2.52, "high": 2.524, "low": 2.508, "close": 2.519, "volume": 6316.45, "close_time": 1764233999999, "quote_volume": 15887.03462, "trades": 105, "taker_buy_base": 2280.48, "taker_buy_quote": 5738.48151 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 2.519, "high": 2.531, "low": 2.511, "close": 2.515, "volume": 3225.27, "close_time": 1764237599999, "quote_volume": 8134.72357, "trades": 73, "taker_buy_base": 1324.91, "taker_buy_quote": 3339.69486 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 2.515, "high": 2.534, "low": 2.505, "close": 2.53, "volume": 11649.86, "close_time": 1764241199999, "quote_volume": 29401.53195, "trades": 228, "taker_buy_base": 5178.61, "taker_buy_quote": 13068.21352 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 2.532, "high": 2.534, "low": 2.527, "close": 2.531, "volume": 9231.0, "close_time": 1764244799999, "quote_volume": 23350.97432, "trades": 155, "taker_buy_base": 5550.55, "taker_buy_quote": 14040.71686 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 2.528, "high": 2.53, "low": 2.514, "close": 2.518, "volume": 1844.27, "close_time": 1764248399999, "quote_volume": 4654.20252, "trades": 66, "taker_buy_base": 622.77, "taker_buy_quote": 1572.18622 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 2.518, "high": 2.529, "low": 2.516, "close": 2.523, "volume": 5793.31, "close_time": 1764251999999, "quote_volume": 14617.06443, "trades": 148, "taker_buy_base": 2102.55, "taker_buy_quote": 5306.07208 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 2.523, "high": 2.54, "low": 2.513, "close": 2.538, "volume": 9626.87, "close_time": 1764255599999, "quote_volume": 24322.18786, "trades": 200, "taker_buy_base": 4826.24, "taker_buy_quote": 12186.84723 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 2.537, "high": 2.541, "low": 2.501, "close": 2.525, "volume": 15942.85, "close_time": 1764259199999, "quote_volume": 40114.10953, "trades": 299, "taker_buy_base": 8407.8, "taker_buy_quote": 21160.88243 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 2.526, "high": 2.543, "low": 2.523, "close": 2.543, "volume": 7782.65, "close_time": 1764262799999, "quote_volume": 19715.70931, "trades": 190, "taker_buy_base": 5331.27, "taker_buy_quote": 13505.15125 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 2.542, "high": 2.543, "low": 2.533, "close": 2.54, "volume": 4378.71, "close_time": 1764266399999, "quote_volume": 11111.88584, "trades": 105, "taker_buy_base": 2391.15, "taker_buy_quote": 6067.56737 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 2.542, "high": 2.553, "low": 2.532, "close": 2.551, "volume": 8129.86, "close_time": 1764269999999, "quote_volume": 20663.12068, "trades": 169, "taker_buy_base": 4557.36, "taker_buy_quote": 11589.72029 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 2.547, "high": 2.547, "low": 2.538, "close": 2.541, "volume": 3759.7, "close_time": 1764273599999, "quote_volume": 9556.13448, "trades": 113, "taker_buy_base": 1628.35, "taker_buy_quote": 4140.77608 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 2.542, "high": 2.551, "low": 2.542, "close": 2.549, "volume": 6847.71, "close_time": 1764277199999, "quote_volume": 17432.81102, "trades": 166, "taker_buy_base": 4961.98, "taker_buy_quote": 12630.73706 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 2.548, "high": 2.555, "low": 2.541, "close": 2.544, "volume": 4808.77, "close_time": 1764280799999, "quote_volume": 12249.97279, "trades": 103, "taker_buy_base": 1840.26, "taker_buy_quote": 4688.39419 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 2.54, "high": 2.543, "low": 2.517, "close": 2.522, "volume": 5884.3, "close_time": 1764284399999, "quote_volume": 14887.79933, "trades": 107, "taker_buy_base": 4321.08, "taker_buy_quote": 10929.98948 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 2.525, "high": 2.527, "low": 2.516, "close": 2.52, "volume": 4698.58, "close_time": 1764287999999, "quote_volume": 11846.33669, "trades": 82, "taker_buy_base": 2069.21, "taker_buy_quote": 5216.89382 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 2.519, "high": 2.525, "low": 2.508, "close": 2.51, "volume": 4014.17, "close_time": 1764291599999, "quote_volume": 10087.27984, "trades": 100, "taker_buy_base": 2155.71, "taker_buy_quote": 5415.57138 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 2.508, "high": 2.514, "low": 2.485, "close": 2.486, "volume": 10306.18, "close_time": 1764295199999, "quote_volume": 25757.94649, "trades": 183, "taker_buy_base": 5318.34, "taker_buy_quote": 13294.0671 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 2.489, "high": 2.501, "low": 2.478, "close": 2.497, "volume": 7087.24, "close_time": 1764298799999, "quote_volume": 17644.13383, "trades": 139, "taker_buy_base": 2919.45, "taker_buy_quote": 7264.37206 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 2.494, "high": 2.495, "low": 2.487, "close": 2.494, "volume": 3701.12, "close_time": 1764302399999, "quote_volume": 9217.30462, "trades": 74, "taker_buy_base": 1820.52, "taker_buy_quote": 4533.96593 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 2.492, "high": 2.496, "low": 2.484, "close": 2.484, "volume": 1850.11, "close_time": 1764305999999, "quote_volume": 4608.88257, "trades": 50, "taker_buy_base": 821.41, "taker_buy_quote": 2046.15114 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 2.481, "high": 2.495, "low": 2.481, "close": 2.495, "volume": 4539.21, "close_time": 1764309599999, "quote_volume": 11291.84727, "trades": 64, "taker_buy_base": 2058.52, "taker_buy_quote": 5122.2087 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 2.485, "high": 2.485, "low": 2.465, "close": 2.476, "volume": 3551.37, "close_time": 1764313199999, "quote_volume": 8786.87073, "trades": 96, "taker_buy_base": 1421.5, "taker_buy_quote": 3515.64094 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 2.475, "high": 2.493, "low": 2.474, "close": 2.484, "volume": 4304.5, "close_time": 1764316799999, "quote_volume": 10704.6649, "trades": 91, "taker_buy_base": 2361.85, "taker_buy_quote": 5875.71966 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 2.485, "high": 2.544, "low": 2.485, "close": 2.537, "volume": 20053.57, "close_time": 1764320399999, "quote_volume": 50507.31218, "trades": 357, "taker_buy_base": 8266.82, "taker_buy_quote": 20818.31486 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 2.537, "high": 2.537, "low": 2.513, "close": 2.513, "volume": 5106.48, "close_time": 1764323999999, "quote_volume": 12890.80216, "trades": 122, "taker_buy_base": 2091.1, "taker_buy_quote": 5280.86692 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 2.513, "high": 2.516, "low": 2.502, "close": 2.509, "volume": 15994.23, "close_time": 1764327599999, "quote_volume": 40105.75885, "trades": 180, "taker_buy_base": 6684.4, "taker_buy_quote": 16777.17226 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 2.508, "high": 2.511, "low": 2.479, "close": 2.487, "volume": 12787.27, "close_time": 1764331199999, "quote_volume": 31843.07859, "trades": 253, "taker_buy_base": 7049.24, "taker_buy_quote": 17562.90213 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 2.487, "high": 2.495, "low": 2.483, "close": 2.485, "volume": 5195.74, "close_time": 1764334799999, "quote_volume": 12938.74041, "trades": 104, "taker_buy_base": 2918.9, "taker_buy_quote": 7268.10917 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 2.485, "high": 2.511, "low": 2.476, "close": 2.501, "volume": 13656.74, "close_time": 1764338399999, "quote_volume": 33999.96378, "trades": 263, "taker_buy_base": 5054.66, "taker_buy_quote": 12603.37485 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 2.501, "high": 2.513, "low": 2.487, "close": 2.496, "volume": 21285.9, "close_time": 1764341999999, "quote_volume": 53133.72115, "trades": 269, "taker_buy_base": 17053.07, "taker_buy_quote": 42565.40971 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 2.501, "high": 2.515, "low": 2.486, "close": 2.51, "volume": 34385.96, "close_time": 1764345599999, "quote_volume": 86094.32478, "trades": 788, "taker_buy_base": 24372.78, "taker_buy_quote": 61032.76693 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 2.511, "high": 2.511, "low": 2.47, "close": 2.47, "volume": 13443.03, "close_time": 1764349199999, "quote_volume": 33544.26127, "trades": 295, "taker_buy_base": 6493.44, "taker_buy_quote": 16199.95862 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 2.47, "high": 2.475, "low": 2.444, "close": 2.448, "volume": 9868.88, "close_time": 1764352799999, "quote_volume": 24236.28479, "trades": 275, "taker_buy_base": 5188.79, "taker_buy_quote": 12740.58229 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 2.446, "high": 2.45, "low": 2.429, "close": 2.446, "volume": 14561.45, "close_time": 1764356399999, "quote_volume": 35582.11293, "trades": 365, "taker_buy_base": 4761.14, "taker_buy_quote": 11631.45106 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 2.446, "high": 2.464, "low": 2.441, "close": 2.46, "volume": 14760.05, "close_time": 1764359999999, "quote_volume": 36153.87914, "trades": 359, "taker_buy_base": 4552.2, "taker_buy_quote": 11155.84662 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 2.459, "high": 2.464, "low": 2.45, "close": 2.463, "volume": 23279.56, "close_time": 1764363599999, "quote_volume": 57099.46187, "trades": 203, "taker_buy_base": 18085.66, "taker_buy_quote": 44348.19008 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 2.462, "high": 2.464, "low": 2.438, "close": 2.438, "volume": 5951.84, "close_time": 1764367199999, "quote_volume": 14567.26474, "trades": 116, "taker_buy_base": 1997.19, "taker_buy_quote": 4888.02243 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 2.438, "high": 2.457, "low": 2.433, "close": 2.457, "volume": 7276.02, "close_time": 1764370799999, "quote_volume": 17777.46107, "trades": 116, "taker_buy_base": 2874.8, "taker_buy_quote": 7014.21928 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 2.457, "high": 2.461, "low": 2.441, "close": 2.441, "volume": 3846.68, "close_time": 1764374399999, "quote_volume": 9417.58095, "trades": 130, "taker_buy_base": 2202.97, "taker_buy_quote": 5392.21035 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 2.441, "high": 2.444, "low": 2.435, "close": 2.443, "volume": 2110.78, "close_time": 1764377999999, "quote_volume": 5151.44629, "trades": 121, "taker_buy_base": 562.22, "taker_buy_quote": 1371.88282 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 2.441, "high": 2.456, "low": 2.441, "close": 2.447, "volume": 2272.87, "close_time": 1764381599999, "quote_volume": 5563.29971, "trades": 189, "taker_buy_base": 1324.8, "taker_buy_quote": 3242.0503 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 2.446, "high": 2.448, "low": 2.433, "close": 2.448, "volume": 4794.17, "close_time": 1764385199999, "quote_volume": 11691.15655, "trades": 141, "taker_buy_base": 2918.62, "taker_buy_quote": 7117.82184 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 2.448, "high": 2.452, "low": 2.441, "close": 2.441, "volume": 3382.43, "close_time": 1764388799999, "quote_volume": 8277.04787, "trades": 187, "taker_buy_base": 1480.1, "taker_buy_quote": 3624.29718 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 2.441, "high": 2.454, "low": 2.434, "close": 2.453, "volume": 3334.17, "close_time": 1764392399999, "quote_volume": 8150.06549, "trades": 74, "taker_buy_base": 1876.25, "taker_buy_quote": 4585.80163 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 2.453, "high": 2.453, "low": 2.44, "close": 2.44, "volume": 1480.65, "close_time": 1764395999999, "quote_volume": 3624.01504, "trades": 73, "taker_buy_base": 712.41, "taker_buy_quote": 1743.38904 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 2.437, "high": 2.442, "low": 2.419, "close": 2.431, "volume": 9445.72, "close_time": 1764399599999, "quote_volume": 22933.13278, "trades": 219, "taker_buy_base": 5422.57, "taker_buy_quote": 13156.89518 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 2.428, "high": 2.432, "low": 2.419, "close": 2.42, "volume": 3024.76, "close_time": 1764403199999, "quote_volume": 7332.97199, "trades": 101, "taker_buy_base": 1973.76, "taker_buy_quote": 4784.87318 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 2.418, "high": 2.426, "low": 2.41, "close": 2.411, "volume": 4819.79, "close_time": 1764406799999, "quote_volume": 11656.32556, "trades": 143, "taker_buy_base": 3255.02, "taker_buy_quote": 7875.30254 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 2.411, "high": 2.416, "low": 2.411, "close": 2.414, "volume": 2475.8, "close_time": 1764410399999, "quote_volume": 5976.1371, "trades": 62, "taker_buy_base": 1825.34, "taker_buy_quote": 4406.85912 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 2.413, "high": 2.423, "low": 2.405, "close": 2.422, "volume": 5253.03, "close_time": 1764413999999, "quote_volume": 12693.02399, "trades": 145, "taker_buy_base": 2508.97, "taker_buy_quote": 6063.98828 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 2.419, "high": 2.434, "low": 2.419, "close": 2.43, "volume": 3932.56, "close_time": 1764417599999, "quote_volume": 9556.80763, "trades": 80, "taker_buy_base": 2486.18, "taker_buy_quote": 6042.48423 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 2.431, "high": 2.433, "low": 2.419, "close": 2.419, "volume": 3224.26, "close_time": 1764421199999, "quote_volume": 7827.45161, "trades": 93, "taker_buy_base": 2218.45, "taker_buy_quote": 5384.24173 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 2.419, "high": 2.424, "low": 2.416, "close": 2.417, "volume": 5607.7, "close_time": 1764424799999, "quote_volume": 13571.74346, "trades": 113, "taker_buy_base": 2492.04, "taker_buy_quote": 6033.98259 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 2.417, "high": 2.417, "low": 2.401, "close": 2.406, "volume": 15339.98, "close_time": 1764428399999, "quote_volume": 36936.79348, "trades": 607, "taker_buy_base": 10067.98, "taker_buy_quote": 24249.43034 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 2.406, "high": 2.427, "low": 2.405, "close": 2.426, "volume": 15681.83, "close_time": 1764431999999, "quote_volume": 37933.75747, "trades": 441, "taker_buy_base": 11554.94, "taker_buy_quote": 27976.17868 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 2.427, "high": 2.434, "low": 2.417, "close": 2.42, "volume": 6135.11, "close_time": 1764435599999, "quote_volume": 14874.34076, "trades": 199, "taker_buy_base": 567.27, "taker_buy_quote": 1378.58827 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 2.422, "high": 2.422, "low": 2.398, "close": 2.402, "volume": 6654.52, "close_time": 1764439199999, "quote_volume": 16000.9377, "trades": 173, "taker_buy_base": 3495.91, "taker_buy_quote": 8407.42293 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 2.402, "high": 2.415, "low": 2.391, "close": 2.414, "volume": 6940.46, "close_time": 1764442799999, "quote_volume": 16664.96142, "trades": 222, "taker_buy_base": 3156.05, "taker_buy_quote": 7575.87825 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 2.414, "high": 2.418, "low": 2.407, "close": 2.408, "volume": 1825.28, "close_time": 1764446399999, "quote_volume": 4405.65571, "trades": 84, "taker_buy_base": 1132.38, "taker_buy_quote": 2733.86768 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 2.408, "high": 2.423, "low": 2.402, "close": 2.422, "volume": 5402.73, "close_time": 1764449999999, "quote_volume": 13024.6846, "trades": 112, "taker_buy_base": 2626.57, "taker_buy_quote": 6335.96213 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 2.425, "high": 2.428, "low": 2.421, "close": 2.428, "volume": 1723.78, "close_time": 1764453599999, "quote_volume": 4176.55502, "trades": 47, "taker_buy_base": 527.96, "taker_buy_quote": 1280.35842 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 2.425, "high": 2.427, "low": 2.42, "close": 2.422, "volume": 2879.04, "close_time": 1764457199999, "quote_volume": 6976.40018, "trades": 60, "taker_buy_base": 1020.85, "taker_buy_quote": 2474.30694 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 2.423, "high": 2.431, "low": 2.417, "close": 2.429, "volume": 1682.6, "close_time": 1764460799999, "quote_volume": 4083.89827, "trades": 56, "taker_buy_base": 1151.09, "taker_buy_quote": 2794.29598 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2.429, "high": 2.435, "low": 2.427, "close": 2.428, "volume": 1989.8, "close_time": 1764464399999, "quote_volume": 4839.9359, "trades": 52, "taker_buy_base": 689.54, "taker_buy_quote": 1676.19158 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 2.428, "high": 2.448, "low": 2.425, "close": 2.436, "volume": 17036.56, "close_time": 1764467999999, "quote_volume": 41561.32834, "trades": 484, "taker_buy_base": 11295.93, "taker_buy_quote": 27558.17908 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 2.44, "high": 2.458, "low": 2.433, "close": 2.434, "volume": 21099.36, "close_time": 1764471599999, "quote_volume": 51712.12153, "trades": 602, "taker_buy_base": 13527.58, "taker_buy_quote": 33174.74156 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 2.435, "high": 2.439, "low": 2.418, "close": 2.439, "volume": 3647.9, "close_time": 1764475199999, "quote_volume": 8855.08687, "trades": 103, "taker_buy_base": 552.57, "taker_buy_quote": 1343.90628 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 2.44, "high": 2.442, "low": 2.429, "close": 2.43, "volume": 1102.32, "close_time": 1764478799999, "quote_volume": 2685.10291, "trades": 36, "taker_buy_base": 400.3, "taker_buy_quote": 975.04611 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 2.429, "high": 2.429, "low": 2.417, "close": 2.421, "volume": 4817.93, "close_time": 1764482399999, "quote_volume": 11670.48984, "trades": 78, "taker_buy_base": 2172.06, "taker_buy_quote": 5266.06971 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 2.422, "high": 2.44, "low": 2.418, "close": 2.432, "volume": 2024.58, "close_time": 1764485999999, "quote_volume": 4913.98482, "trades": 49, "taker_buy_base": 166.44, "taker_buy_quote": 405.19722 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 2.432, "high": 2.439, "low": 2.432, "close": 2.434, "volume": 3575.43, "close_time": 1764489599999, "quote_volume": 8705.75661, "trades": 72, "taker_buy_base": 466.11, "taker_buy_quote": 1134.67326 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 2.435, "high": 2.447, "low": 2.43, "close": 2.438, "volume": 3300.7, "close_time": 1764493199999, "quote_volume": 8045.00049, "trades": 146, "taker_buy_base": 922.42, "taker_buy_quote": 2248.77375 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 2.439, "high": 2.443, "low": 2.431, "close": 2.436, "volume": 4086.41, "close_time": 1764496799999, "quote_volume": 9962.68402, "trades": 88, "taker_buy_base": 1266.31, "taker_buy_quote": 3089.95785 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 2.437, "high": 2.437, "low": 2.428, "close": 2.431, "volume": 1435.43, "close_time": 1764500399999, "quote_volume": 3489.35564, "trades": 48, "taker_buy_base": 843.56, "taker_buy_quote": 2049.70192 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 2.427, "high": 2.43, "low": 2.42, "close": 2.421, "volume": 1726.71, "close_time": 1764503999999, "quote_volume": 4187.4827, "trades": 50, "taker_buy_base": 733.84, "taker_buy_quote": 1781.73979 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 2.417, "high": 2.441, "low": 2.417, "close": 2.434, "volume": 4613.62, "close_time": 1764507599999, "quote_volume": 11233.43456, "trades": 87, "taker_buy_base": 2217.81, "taker_buy_quote": 5398.8969 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 2.433, "high": 2.446, "low": 2.431, "close": 2.44, "volume": 6420.19, "close_time": 1764511199999, "quote_volume": 15659.48419, "trades": 180, "taker_buy_base": 2758.89, "taker_buy_quote": 6730.35372 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 2.439, "high": 2.439, "low": 2.424, "close": 2.426, "volume": 2154.97, "close_time": 1764514799999, "quote_volume": 5238.71484, "trades": 71, "taker_buy_base": 1106.97, "taker_buy_quote": 2691.47071 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 2.426, "high": 2.429, "low": 2.412, "close": 2.418, "volume": 30931.97, "close_time": 1764518399999, "quote_volume": 74852.18919, "trades": 794, "taker_buy_base": 17974.02, "taker_buy_quote": 43503.42733 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 2.418, "high": 2.433, "low": 2.418, "close": 2.432, "volume": 3878.73, "close_time": 1764521999999, "quote_volume": 9417.11924, "trades": 82, "taker_buy_base": 2010.74, "taker_buy_quote": 4881.69508 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 2.429, "high": 2.434, "low": 2.418, "close": 2.431, "volume": 3080.78, "close_time": 1764525599999, "quote_volume": 7465.1682, "trades": 74, "taker_buy_base": 1296.5, "taker_buy_quote": 3139.99 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 2.427, "high": 2.43, "low": 2.418, "close": 2.427, "volume": 9664.11, "close_time": 1764529199999, "quote_volume": 23408.69328, "trades": 188, "taker_buy_base": 5328.89, "taker_buy_quote": 12919.22387 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 2.426, "high": 2.426, "low": 2.415, "close": 2.417, "volume": 5399.5, "close_time": 1764532799999, "quote_volume": 13065.12193, "trades": 115, "taker_buy_base": 2027.97, "taker_buy_quote": 4905.72751 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 2.417, "high": 2.428, "low": 2.407, "close": 2.413, "volume": 6228.02, "close_time": 1764536399999, "quote_volume": 15033.13308, "trades": 136, "taker_buy_base": 3300.65, "taker_buy_quote": 7964.88423 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 2.413, "high": 2.417, "low": 2.4, "close": 2.409, "volume": 23552.24, "close_time": 1764539999999, "quote_volume": 56775.31487, "trades": 622, "taker_buy_base": 16414.73, "taker_buy_quote": 39588.48055 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 2.408, "high": 2.428, "low": 2.408, "close": 2.419, "volume": 13592.57, "close_time": 1764543599999, "quote_volume": 32908.47579, "trades": 313, "taker_buy_base": 8367.77, "taker_buy_quote": 20271.16182 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 2.417, "high": 2.417, "low": 2.373, "close": 2.374, "volume": 15466.82, "close_time": 1764547199999, "quote_volume": 36961.16091, "trades": 289, "taker_buy_base": 3356.9, "taker_buy_quote": 8014.96201 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 2.376, "high": 2.38, "low": 2.246, "close": 2.255, "volume": 55380.67, "close_time": 1764550799999, "quote_volume": 127363.01701, "trades": 1226, "taker_buy_base": 22758.23, "taker_buy_quote": 52302.92369 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 2.255, "high": 2.286, "low": 2.252, "close": 2.267, "volume": 14388.39, "close_time": 1764554399999, "quote_volume": 32709.37496, "trades": 242, "taker_buy_base": 4626.16, "taker_buy_quote": 10520.78812 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 2.267, "high": 2.283, "low": 2.266, "close": 2.269, "volume": 11417.73, "close_time": 1764557999999, "quote_volume": 25971.68215, "trades": 213, "taker_buy_base": 6261.17, "taker_buy_quote": 14243.20916 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 2.27, "high": 2.272, "low": 2.244, "close": 2.251, "volume": 13596.26, "close_time": 1764561599999, "quote_volume": 30719.27595, "trades": 235, "taker_buy_base": 5891.65, "taker_buy_quote": 13325.0769 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 2.249, "high": 2.27, "low": 2.249, "close": 2.268, "volume": 25008.49, "close_time": 1764565199999, "quote_volume": 56487.71009, "trades": 471, "taker_buy_base": 16667.46, "taker_buy_quote": 37655.64526 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 2.269, "high": 2.294, "low": 2.267, "close": 2.286, "volume": 34591.69, "close_time": 1764568799999, "quote_volume": 78869.96332, "trades": 545, "taker_buy_base": 20558.81, "taker_buy_quote": 46874.27645 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 2.286, "high": 2.302, "low": 2.273, "close": 2.274, "volume": 28301.65, "close_time": 1764572399999, "quote_volume": 64705.24742, "trades": 361, "taker_buy_base": 9291.1, "taker_buy_quote": 21251.3228 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 2.274, "high": 2.283, "low": 2.269, "close": 2.28, "volume": 21940.05, "close_time": 1764575999999, "quote_volume": 49986.16845, "trades": 206, "taker_buy_base": 10366.64, "taker_buy_quote": 23608.76013 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 2.281, "high": 2.286, "low": 2.271, "close": 2.274, "volume": 10858.74, "close_time": 1764579599999, "quote_volume": 24722.50445, "trades": 168, "taker_buy_base": 3943.82, "taker_buy_quote": 8971.86986 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 2.273, "high": 2.28, "low": 2.27, "close": 2.276, "volume": 10139.42, "close_time": 1764583199999, "quote_volume": 23053.8323, "trades": 182, "taker_buy_base": 5015.67, "taker_buy_quote": 11403.96879 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 2.278, "high": 2.414, "low": 2.278, "close": 2.282, "volume": 51744.84, "close_time": 1764586799999, "quote_volume": 118734.35823, "trades": 622, "taker_buy_base": 32839.56, "taker_buy_quote": 75488.90543 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 2.28, "high": 2.281, "low": 2.258, "close": 2.258, "volume": 17732.83, "close_time": 1764590399999, "quote_volume": 40270.53144, "trades": 284, "taker_buy_base": 8395.54, "taker_buy_quote": 19071.65512 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 2.26, "high": 2.26, "low": 2.219, "close": 2.25, "volume": 20249.37, "close_time": 1764593999999, "quote_volume": 45425.66846, "trades": 426, "taker_buy_base": 6758.38, "taker_buy_quote": 15166.41698 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 2.248, "high": 2.259, "low": 2.23, "close": 2.239, "volume": 30195.47, "close_time": 1764597599999, "quote_volume": 67692.37124, "trades": 342, "taker_buy_base": 21211.0, "taker_buy_quote": 47530.31036 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 2.24, "high": 2.258, "low": 2.232, "close": 2.233, "volume": 20689.92, "close_time": 1764601199999, "quote_volume": 46367.86849, "trades": 358, "taker_buy_base": 11342.33, "taker_buy_quote": 25417.01814 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 2.235, "high": 2.235, "low": 2.14, "close": 2.171, "volume": 67376.79, "close_time": 1764604799999, "quote_volume": 146613.0875, "trades": 966, "taker_buy_base": 37369.12, "taker_buy_quote": 81293.2453 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 2.173, "high": 2.21, "low": 2.168, "close": 2.193, "volume": 42079.48, "close_time": 1764608399999, "quote_volume": 92273.19928, "trades": 581, "taker_buy_base": 13988.88, "taker_buy_quote": 30660.29502 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 2.193, "high": 2.204, "low": 2.185, "close": 2.186, "volume": 16491.07, "close_time": 1764611999999, "quote_volume": 36155.42637, "trades": 254, "taker_buy_base": 7701.69, "taker_buy_quote": 16883.68044 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 2.188, "high": 2.215, "low": 2.185, "close": 2.212, "volume": 33472.25, "close_time": 1764615599999, "quote_volume": 73593.34924, "trades": 357, "taker_buy_base": 14388.35, "taker_buy_quote": 31648.70832 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 2.212, "high": 2.218, "low": 2.202, "close": 2.212, "volume": 32674.08, "close_time": 1764619199999, "quote_volume": 72262.46664, "trades": 318, "taker_buy_base": 7133.14, "taker_buy_quote": 15780.94526 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 2.217, "high": 2.242, "low": 2.217, "close": 2.227, "volume": 33191.85, "close_time": 1764622799999, "quote_volume": 73945.10993, "trades": 440, "taker_buy_base": 14255.02, "taker_buy_quote": 31757.84727 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 2.232, "high": 2.25, "low": 2.226, "close": 2.248, "volume": 28210.02, "close_time": 1764626399999, "quote_volume": 63271.05642, "trades": 418, "taker_buy_base": 18761.46, "taker_buy_quote": 42101.7915 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 2.249, "high": 2.278, "low": 2.249, "close": 2.273, "volume": 53548.83, "close_time": 1764629999999, "quote_volume": 121384.32443, "trades": 878, "taker_buy_base": 42484.56, "taker_buy_quote": 96302.5427 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 2.272, "high": 2.283, "low": 2.264, "close": 2.27, "volume": 58333.53, "close_time": 1764633599999, "quote_volume": 132728.40901, "trades": 1460, "taker_buy_base": 37843.27, "taker_buy_quote": 86127.60678 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 2.27, "high": 2.282, "low": 2.262, "close": 2.268, "volume": 56769.11, "close_time": 1764637199999, "quote_volume": 128995.2062, "trades": 1114, "taker_buy_base": 33561.03, "taker_buy_quote": 76305.30923 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 2.268, "high": 2.286, "low": 2.255, "close": 2.26, "volume": 25117.17, "close_time": 1764640799999, "quote_volume": 56944.36227, "trades": 554, "taker_buy_base": 12748.13, "taker_buy_quote": 28894.14924 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 2.26, "high": 2.276, "low": 2.258, "close": 2.269, "volume": 27147.35, "close_time": 1764644399999, "quote_volume": 61527.03926, "trades": 756, "taker_buy_base": 16988.89, "taker_buy_quote": 38513.66777 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 2.268, "high": 2.273, "low": 2.252, "close": 2.271, "volume": 15399.2, "close_time": 1764647999999, "quote_volume": 34850.60879, "trades": 347, "taker_buy_base": 9215.81, "taker_buy_quote": 20846.41909 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 2.272, "high": 2.275, "low": 2.258, "close": 2.263, "volume": 5369.16, "close_time": 1764651599999, "quote_volume": 12185.52679, "trades": 103, "taker_buy_base": 2740.19, "taker_buy_quote": 6225.57599 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 2.262, "high": 2.262, "low": 2.255, "close": 2.259, "volume": 4628.86, "close_time": 1764655199999, "quote_volume": 10456.38281, "trades": 73, "taker_buy_base": 1388.34, "taker_buy_quote": 3136.22993 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 2.259, "high": 2.262, "low": 2.255, "close": 2.262, "volume": 3420.21, "close_time": 1764658799999, "quote_volume": 7726.91164, "trades": 112, "taker_buy_base": 1680.98, "taker_buy_quote": 3798.84807 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 2.262, "high": 2.268, "low": 2.257, "close": 2.264, "volume": 5956.12, "close_time": 1764662399999, "quote_volume": 13473.54817, "trades": 215, "taker_buy_base": 3031.29, "taker_buy_quote": 6856.96163 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 2.263, "high": 2.264, "low": 2.246, "close": 2.25, "volume": 11476.01, "close_time": 1764665999999, "quote_volume": 25843.70876, "trades": 179, "taker_buy_base": 1736.07, "taker_buy_quote": 3917.31611 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 2.251, "high": 2.257, "low": 2.249, "close": 2.255, "volume": 1324.38, "close_time": 1764669599999, "quote_volume": 2983.73949, "trades": 34, "taker_buy_base": 729.37, "taker_buy_quote": 1642.83311 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 2.255, "high": 2.275, "low": 2.255, "close": 2.271, "volume": 8997.7, "close_time": 1764673199999, "quote_volume": 20374.97933, "trades": 142, "taker_buy_base": 4888.47, "taker_buy_quote": 11065.28969 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 2.272, "high": 2.279, "low": 2.263, "close": 2.277, "volume": 7269.36, "close_time": 1764676799999, "quote_volume": 16529.54289, "trades": 104, "taker_buy_base": 2736.88, "taker_buy_quote": 6219.23685 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 2.278, "high": 2.281, "low": 2.27, "close": 2.275, "volume": 5025.4, "close_time": 1764680399999, "quote_volume": 11442.79068, "trades": 86, "taker_buy_base": 1483.85, "taker_buy_quote": 3377.58432 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 2.275, "high": 2.297, "low": 2.271, "close": 2.291, "volume": 12056.93, "close_time": 1764683999999, "quote_volume": 27605.32164, "trades": 198, "taker_buy_base": 4997.07, "taker_buy_quote": 11451.82508 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 2.291, "high": 2.329, "low": 2.291, "close": 2.328, "volume": 22962.35, "close_time": 1764687599999, "quote_volume": 52974.40724, "trades": 457, "taker_buy_base": 14600.66, "taker_buy_quote": 33655.6765 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 2.328, "high": 2.432, "low": 2.328, "close": 2.423, "volume": 74877.07, "close_time": 1764691199999, "quote_volume": 179353.69745, "trades": 1296, "taker_buy_base": 46447.29, "taker_buy_quote": 111265.70123 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 2.424, "high": 2.432, "low": 2.38, "close": 2.391, "volume": 31945.79, "close_time": 1764694799999, "quote_volume": 76802.29328, "trades": 647, "taker_buy_base": 14796.48, "taker_buy_quote": 35587.22437 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 2.391, "high": 2.41, "low": 2.388, "close": 2.397, "volume": 24468.81, "close_time": 1764698399999, "quote_volume": 58707.88432, "trades": 454, "taker_buy_base": 15150.91, "taker_buy_quote": 36342.42311 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 2.397, "high": 2.411, "low": 2.394, "close": 2.404, "volume": 13072.19, "close_time": 1764701999999, "quote_volume": 31404.74754, "trades": 216, "taker_buy_base": 6333.93, "taker_buy_quote": 15216.59096 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 2.404, "high": 2.406, "low": 2.389, "close": 2.391, "volume": 9401.02, "close_time": 1764705599999, "quote_volume": 22523.70426, "trades": 175, "taker_buy_base": 5815.84, "taker_buy_quote": 13933.96738 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 2.391, "high": 2.392, "low": 2.37, "close": 2.386, "volume": 18663.03, "close_time": 1764709199999, "quote_volume": 44412.06123, "trades": 303, "taker_buy_base": 9709.32, "taker_buy_quote": 23095.01993 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 2.388, "high": 2.397, "low": 2.384, "close": 2.395, "volume": 10629.39, "close_time": 1764712799999, "quote_volume": 25396.13617, "trades": 211, "taker_buy_base": 7235.35, "taker_buy_quote": 17284.82132 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 2.393, "high": 2.397, "low": 2.38, "close": 2.384, "volume": 7595.39, "close_time": 1764716399999, "quote_volume": 18129.51284, "trades": 124, "taker_buy_base": 3707.26, "taker_buy_quote": 8851.77981 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 2.386, "high": 2.386, "low": 2.366, "close": 2.367, "volume": 5378.08, "close_time": 1764719999999, "quote_volume": 12764.95997, "trades": 121, "taker_buy_base": 3261.09, "taker_buy_quote": 7740.51026 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 2.37, "high": 2.373, "low": 2.353, "close": 2.37, "volume": 19939.04, "close_time": 1764723599999, "quote_volume": 47033.17147, "trades": 575, "taker_buy_base": 13920.02, "taker_buy_quote": 32831.90523 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 2.369, "high": 2.386, "low": 2.369, "close": 2.379, "volume": 48987.54, "close_time": 1764727199999, "quote_volume": 116530.09154, "trades": 1624, "taker_buy_base": 35029.06, "taker_buy_quote": 83330.03042 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 2.378, "high": 2.407, "low": 2.377, "close": 2.397, "volume": 27953.74, "close_time": 1764730799999, "quote_volume": 67004.95421, "trades": 725, "taker_buy_base": 13809.48, "taker_buy_quote": 33118.07399 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 2.395, "high": 2.403, "low": 2.387, "close": 2.388, "volume": 8047.91, "close_time": 1764734399999, "quote_volume": 19251.9562, "trades": 245, "taker_buy_base": 5187.34, "taker_buy_quote": 12409.2097 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 2.386, "high": 2.403, "low": 2.384, "close": 2.402, "volume": 11511.15, "close_time": 1764737999999, "quote_volume": 27567.74977, "trades": 287, "taker_buy_base": 6751.8, "taker_buy_quote": 16175.3896 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 2.403, "high": 2.411, "low": 2.396, "close": 2.398, "volume": 5401.78, "close_time": 1764741599999, "quote_volume": 12975.44473, "trades": 169, "taker_buy_base": 2521.4, "taker_buy_quote": 6056.41014 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 2.4, "high": 2.408, "low": 2.388, "close": 2.392, "volume": 9030.72, "close_time": 1764745199999, "quote_volume": 21670.12732, "trades": 194, "taker_buy_base": 5009.27, "taker_buy_quote": 12023.01119 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 2.393, "high": 2.396, "low": 2.389, "close": 2.391, "volume": 3421.47, "close_time": 1764748799999, "quote_volume": 8185.89199, "trades": 81, "taker_buy_base": 1741.53, "taker_buy_quote": 4167.13513 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 2.394, "high": 2.399, "low": 2.386, "close": 2.393, "volume": 4233.7, "close_time": 1764752399999, "quote_volume": 10131.08017, "trades": 118, "taker_buy_base": 2221.67, "taker_buy_quote": 5313.96825 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 2.394, "high": 2.394, "low": 2.373, "close": 2.382, "volume": 15307.29, "close_time": 1764755999999, "quote_volume": 36469.21309, "trades": 216, "taker_buy_base": 4307.55, "taker_buy_quote": 10254.80988 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 2.383, "high": 2.388, "low": 2.364, "close": 2.365, "volume": 6364.91, "close_time": 1764759599999, "quote_volume": 15108.63748, "trades": 165, "taker_buy_base": 2962.36, "taker_buy_quote": 7031.26759 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 2.366, "high": 2.377, "low": 2.363, "close": 2.374, "volume": 14874.68, "close_time": 1764763199999, "quote_volume": 35253.21546, "trades": 290, "taker_buy_base": 10741.09, "taker_buy_quote": 25464.29067 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 2.375, "high": 2.376, "low": 2.351, "close": 2.356, "volume": 11781.7, "close_time": 1764766799999, "quote_volume": 27808.78355, "trades": 279, "taker_buy_base": 6493.66, "taker_buy_quote": 15324.32428 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 2.356, "high": 2.367, "low": 2.351, "close": 2.357, "volume": 35328.21, "close_time": 1764770399999, "quote_volume": 83316.84087, "trades": 503, "taker_buy_base": 6496.84, "taker_buy_quote": 15328.8351 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 2.357, "high": 2.37, "low": 2.313, "close": 2.341, "volume": 46800.07, "close_time": 1764773999999, "quote_volume": 109430.27295, "trades": 1101, "taker_buy_base": 21872.42, "taker_buy_quote": 51120.80462 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 2.341, "high": 2.355, "low": 2.334, "close": 2.339, "volume": 44519.58, "close_time": 1764777599999, "quote_volume": 104386.65445, "trades": 1404, "taker_buy_base": 26318.24, "taker_buy_quote": 61718.17926 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 2.341, "high": 2.352, "low": 2.326, "close": 2.339, "volume": 19676.76, "close_time": 1764781199999, "quote_volume": 46017.06646, "trades": 430, "taker_buy_base": 8154.28, "taker_buy_quote": 19052.97978 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 2.338, "high": 2.37, "low": 2.338, "close": 2.368, "volume": 22904.23, "close_time": 1764784799999, "quote_volume": 53973.84679, "trades": 490, "taker_buy_base": 8570.08, "taker_buy_quote": 20174.63384 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 2.369, "high": 2.381, "low": 2.355, "close": 2.361, "volume": 15736.87, "close_time": 1764788399999, "quote_volume": 37311.15627, "trades": 379, "taker_buy_base": 7674.77, "taker_buy_quote": 18186.38779 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 2.362, "high": 2.373, "low": 2.359, "close": 2.369, "volume": 9775.74, "close_time": 1764791999999, "quote_volume": 23138.52976, "trades": 206, "taker_buy_base": 6093.67, "taker_buy_quote": 14426.92942 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 2.37, "high": 2.388, "low": 2.366, "close": 2.375, "volume": 17714.57, "close_time": 1764795599999, "quote_volume": 42062.74749, "trades": 379, "taker_buy_base": 11433.36, "taker_buy_quote": 27129.70644 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 2.375, "high": 2.405, "low": 2.372, "close": 2.405, "volume": 39435.74, "close_time": 1764799199999, "quote_volume": 94205.29629, "trades": 637, "taker_buy_base": 24306.84, "taker_buy_quote": 58110.67764 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 2.403, "high": 2.414, "low": 2.387, "close": 2.406, "volume": 29642.46, "close_time": 1764802799999, "quote_volume": 71186.06432, "trades": 647, "taker_buy_base": 17267.25, "taker_buy_quote": 41463.59965 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 2.407, "high": 2.417, "low": 2.392, "close": 2.394, "volume": 28098.57, "close_time": 1764806399999, "quote_volume": 67615.9656, "trades": 672, "taker_buy_base": 21623.0, "taker_buy_quote": 52027.28361 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 2.396, "high": 2.398, "low": 2.378, "close": 2.381, "volume": 27737.53, "close_time": 1764809999999, "quote_volume": 66234.19998, "trades": 572, "taker_buy_base": 14226.95, "taker_buy_quote": 33973.69274 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 2.382, "high": 2.41, "low": 2.378, "close": 2.378, "volume": 31312.68, "close_time": 1764813599999, "quote_volume": 75010.49274, "trades": 771, "taker_buy_base": 15871.53, "taker_buy_quote": 38009.66321 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 2.379, "high": 2.384, "low": 2.368, "close": 2.372, "volume": 9767.53, "close_time": 1764817199999, "quote_volume": 23198.03274, "trades": 200, "taker_buy_base": 2859.58, "taker_buy_quote": 6791.3473 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 2.371, "high": 2.381, "low": 2.364, "close": 2.365, "volume": 24536.53, "close_time": 1764820799999, "quote_volume": 58231.91229, "trades": 625, "taker_buy_base": 13933.62, "taker_buy_quote": 33093.51616 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 2.365, "high": 2.369, "low": 2.354, "close": 2.362, "volume": 6078.73, "close_time": 1764824399999, "quote_volume": 14338.80752, "trades": 168, "taker_buy_base": 3154.3, "taker_buy_quote": 7439.70031 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 2.364, "high": 2.364, "low": 2.351, "close": 2.36, "volume": 5848.74, "close_time": 1764827999999, "quote_volume": 13792.36675, "trades": 128, "taker_buy_base": 2423.1, "taker_buy_quote": 5709.39062 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 2.361, "high": 2.373, "low": 2.359, "close": 2.373, "volume": 4426.3, "close_time": 1764831599999, "quote_volume": 10474.2105, "trades": 133, "taker_buy_base": 2704.88, "taker_buy_quote": 6398.29333 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 2.373, "high": 2.373, "low": 2.357, "close": 2.368, "volume": 10537.74, "close_time": 1764835199999, "quote_volume": 24925.38026, "trades": 495, "taker_buy_base": 5517.03, "taker_buy_quote": 13048.87799 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 2.366, "high": 2.373, "low": 2.361, "close": 2.362, "volume": 5775.94, "close_time": 1764838799999, "quote_volume": 13673.11535, "trades": 109, "taker_buy_base": 2762.09, "taker_buy_quote": 6535.92529 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 2.364, "high": 2.376, "low": 2.363, "close": 2.368, "volume": 5735.05, "close_time": 1764842399999, "quote_volume": 13586.68832, "trades": 178, "taker_buy_base": 3351.01, "taker_buy_quote": 7939.1876 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 2.368, "high": 2.371, "low": 2.358, "close": 2.359, "volume": 4464.13, "close_time": 1764845999999, "quote_volume": 10559.22308, "trades": 183, "taker_buy_base": 2851.21, "taker_buy_quote": 6747.37015 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 2.357, "high": 2.363, "low": 2.354, "close": 2.362, "volume": 21880.37, "close_time": 1764849599999, "quote_volume": 51603.60269, "trades": 327, "taker_buy_base": 6217.82, "taker_buy_quote": 14662.50874 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 2.364, "high": 2.369, "low": 2.354, "close": 2.358, "volume": 3494.03, "close_time": 1764853199999, "quote_volume": 8250.18827, "trades": 83, "taker_buy_base": 1526.94, "taker_buy_quote": 3603.61724 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 2.365, "high": 2.365, "low": 2.341, "close": 2.345, "volume": 15974.7, "close_time": 1764856799999, "quote_volume": 37603.89832, "trades": 211, "taker_buy_base": 5984.38, "taker_buy_quote": 14117.08172 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 2.346, "high": 2.357, "low": 2.326, "close": 2.332, "volume": 14590.38, "close_time": 1764860399999, "quote_volume": 34160.37224, "trades": 265, "taker_buy_base": 6636.27, "taker_buy_quote": 15534.37621 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 2.331, "high": 2.38, "low": 2.331, "close": 2.37, "volume": 20026.6, "close_time": 1764863999999, "quote_volume": 47170.61339, "trades": 347, "taker_buy_base": 11636.15, "taker_buy_quote": 27383.24876 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 2.367, "high": 2.375, "low": 2.346, "close": 2.35, "volume": 25585.5, "close_time": 1764867599999, "quote_volume": 60298.78425, "trades": 443, "taker_buy_base": 16207.72, "taker_buy_quote": 38190.23145 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 2.35, "high": 2.35, "low": 2.323, "close": 2.338, "volume": 25238.02, "close_time": 1764871199999, "quote_volume": 58973.29434, "trades": 272, "taker_buy_base": 5612.89, "taker_buy_quote": 13110.33785 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 2.337, "high": 2.346, "low": 2.325, "close": 2.326, "volume": 10113.6, "close_time": 1764874799999, "quote_volume": 23596.86463, "trades": 161, "taker_buy_base": 6758.94, "taker_buy_quote": 15763.93179 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 2.329, "high": 2.329, "low": 2.285, "close": 2.321, "volume": 29042.17, "close_time": 1764878399999, "quote_volume": 66968.38077, "trades": 681, "taker_buy_base": 17781.76, "taker_buy_quote": 41010.20595 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 2.322, "high": 2.332, "low": 2.314, "close": 2.324, "volume": 12717.81, "close_time": 1764881999999, "quote_volume": 29542.88797, "trades": 197, "taker_buy_base": 4137.04, "taker_buy_quote": 9616.40032 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 2.325, "high": 2.327, "low": 2.303, "close": 2.304, "volume": 2950.09, "close_time": 1764885599999, "quote_volume": 6838.22429, "trades": 78, "taker_buy_base": 1422.92, "taker_buy_quote": 3301.82487 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 2.304, "high": 2.329, "low": 2.301, "close": 2.324, "volume": 21360.9, "close_time": 1764889199999, "quote_volume": 49515.23108, "trades": 497, "taker_buy_base": 18802.91, "taker_buy_quote": 43583.87532 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 2.322, "high": 2.327, "low": 2.311, "close": 2.313, "volume": 25725.73, "close_time": 1764892799999, "quote_volume": 59737.39469, "trades": 599, "taker_buy_base": 16794.22, "taker_buy_quote": 39006.82576 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 2.313, "high": 2.325, "low": 2.308, "close": 2.313, "volume": 5206.55, "close_time": 1764896399999, "quote_volume": 12055.01431, "trades": 110, "taker_buy_base": 2143.86, "taker_buy_quote": 4969.55981 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 2.312, "high": 2.328, "low": 2.312, "close": 2.317, "volume": 14224.54, "close_time": 1764899999999, "quote_volume": 33032.72786, "trades": 352, "taker_buy_base": 6487.79, "taker_buy_quote": 15070.35072 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 2.316, "high": 2.34, "low": 2.312, "close": 2.33, "volume": 36953.31, "close_time": 1764903599999, "quote_volume": 86081.85427, "trades": 1078, "taker_buy_base": 22829.72, "taker_buy_quote": 53191.52166 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 2.33, "high": 2.335, "low": 2.314, "close": 2.317, "volume": 17173.43, "close_time": 1764907199999, "quote_volume": 39927.36681, "trades": 312, "taker_buy_base": 4824.17, "taker_buy_quote": 11222.97517 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 2.316, "high": 2.32, "low": 2.294, "close": 2.301, "volume": 7871.51, "close_time": 1764910799999, "quote_volume": 18159.07569, "trades": 237, "taker_buy_base": 3405.82, "taker_buy_quote": 7855.4235 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 2.301, "high": 2.307, "low": 2.298, "close": 2.303, "volume": 2278.4, "close_time": 1764914399999, "quote_volume": 5245.7877, "trades": 82, "taker_buy_base": 446.59, "taker_buy_quote": 1027.87213 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 2.304, "high": 2.315, "low": 2.304, "close": 2.311, "volume": 3848.66, "close_time": 1764917999999, "quote_volume": 8890.20175, "trades": 179, "taker_buy_base": 1970.67, "taker_buy_quote": 4551.18935 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 2.31, "high": 2.323, "low": 2.31, "close": 2.315, "volume": 2892.2, "close_time": 1764921599999, "quote_volume": 6699.00118, "trades": 140, "taker_buy_base": 915.15, "taker_buy_quote": 2120.05696 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 2.315, "high": 2.315, "low": 2.295, "close": 2.303, "volume": 7445.45, "close_time": 1764925199999, "quote_volume": 17162.94515, "trades": 342, "taker_buy_base": 5291.72, "taker_buy_quote": 12198.07333 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 2.302, "high": 2.302, "low": 2.269, "close": 2.271, "volume": 9043.96, "close_time": 1764928799999, "quote_volume": 20630.41822, "trades": 183, "taker_buy_base": 4345.35, "taker_buy_quote": 9917.34696 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 2.271, "high": 2.286, "low": 2.269, "close": 2.279, "volume": 5383.16, "close_time": 1764932399999, "quote_volume": 12266.74237, "trades": 100, "taker_buy_base": 3268.2, "taker_buy_quote": 7445.54119 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 2.276, "high": 2.282, "low": 2.257, "close": 2.262, "volume": 28015.3, "close_time": 1764935999999, "quote_volume": 63701.36617, "trades": 353, "taker_buy_base": 7672.97, "taker_buy_quote": 17410.39514 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 2.263, "high": 2.265, "low": 2.254, "close": 2.263, "volume": 12356.93, "close_time": 1764939599999, "quote_volume": 27936.34824, "trades": 328, "taker_buy_base": 6820.39, "taker_buy_quote": 15421.42959 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 2.262, "high": 2.275, "low": 2.249, "close": 2.261, "volume": 49887.87, "close_time": 1764943199999, "quote_volume": 112873.6951, "trades": 1284, "taker_buy_base": 32922.07, "taker_buy_quote": 74472.70448 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 2.261, "high": 2.268, "low": 2.236, "close": 2.242, "volume": 33285.42, "close_time": 1764946799999, "quote_volume": 75063.21883, "trades": 745, "taker_buy_base": 19699.16, "taker_buy_quote": 44444.26098 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 2.242, "high": 2.278, "low": 2.241, "close": 2.249, "volume": 36278.93, "close_time": 1764950399999, "quote_volume": 82164.36482, "trades": 743, "taker_buy_base": 24403.28, "taker_buy_quote": 55290.52233 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 2.249, "high": 2.249, "low": 2.171, "close": 2.18, "volume": 23084.77, "close_time": 1764953999999, "quote_volume": 50781.79755, "trades": 624, "taker_buy_base": 10901.64, "taker_buy_quote": 24000.07286 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 2.178, "high": 2.193, "low": 2.163, "close": 2.186, "volume": 15541.36, "close_time": 1764957599999, "quote_volume": 33865.58674, "trades": 350, "taker_buy_base": 7908.36, "taker_buy_quote": 17233.62505 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 2.185, "high": 2.203, "low": 2.161, "close": 2.163, "volume": 13023.84, "close_time": 1764961199999, "quote_volume": 28406.64619, "trades": 325, "taker_buy_base": 7092.53, "taker_buy_quote": 15454.37286 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 2.161, "high": 2.191, "low": 2.152, "close": 2.186, "volume": 23363.13, "close_time": 1764964799999, "quote_volume": 50662.84503, "trades": 388, "taker_buy_base": 8215.64, "taker_buy_quote": 17810.49919 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 2.182, "high": 2.187, "low": 2.168, "close": 2.17, "volume": 10334.92, "close_time": 1764968399999, "quote_volume": 22519.44882, "trades": 170, "taker_buy_base": 4426.9, "taker_buy_quote": 9640.80303 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 2.169, "high": 2.18, "low": 2.169, "close": 2.173, "volume": 13476.79, "close_time": 1764971999999, "quote_volume": 29297.40078, "trades": 241, "taker_buy_base": 3863.69, "taker_buy_quote": 8398.26639 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 2.174, "high": 2.199, "low": 2.168, "close": 2.194, "volume": 12519.75, "close_time": 1764975599999, "quote_volume": 27288.93454, "trades": 178, "taker_buy_base": 4234.74, "taker_buy_quote": 9257.7832 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 2.195, "high": 2.212, "low": 2.188, "close": 2.197, "volume": 12228.35, "close_time": 1764979199999, "quote_volume": 26920.53897, "trades": 188, "taker_buy_base": 9652.61, "taker_buy_quote": 21253.13333 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 2.199, "high": 2.209, "low": 2.187, "close": 2.206, "volume": 15515.01, "close_time": 1764982799999, "quote_volume": 34180.04335, "trades": 222, "taker_buy_base": 7669.2, "taker_buy_quote": 16901.69798 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 2.205, "high": 2.205, "low": 2.195, "close": 2.197, "volume": 7955.02, "close_time": 1764986399999, "quote_volume": 17513.13775, "trades": 82, "taker_buy_base": 1885.54, "taker_buy_quote": 4149.68214 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 2.196, "high": 2.198, "low": 2.191, "close": 2.198, "volume": 1406.02, "close_time": 1764989999999, "quote_volume": 3085.26707, "trades": 38, "taker_buy_base": 826.6, "taker_buy_quote": 1813.66679 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 2.198, "high": 2.217, "low": 2.198, "close": 2.209, "volume": 28677.6, "close_time": 1764993599999, "quote_volume": 63308.66887, "trades": 242, "taker_buy_base": 26566.01, "taker_buy_quote": 58650.28685 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 2.212, "high": 2.217, "low": 2.198, "close": 2.204, "volume": 3241.14, "close_time": 1764997199999, "quote_volume": 7157.78971, "trades": 58, "taker_buy_base": 1108.47, "taker_buy_quote": 2442.92108 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 2.207, "high": 2.207, "low": 2.198, "close": 2.201, "volume": 1873.76, "close_time": 1765000799999, "quote_volume": 4127.78991, "trades": 32, "taker_buy_base": 1255.28, "taker_buy_quote": 2766.67149 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 2.2, "high": 2.211, "low": 2.199, "close": 2.207, "volume": 4166.92, "close_time": 1765004399999, "quote_volume": 9177.31534, "trades": 57, "taker_buy_base": 1262.06, "taker_buy_quote": 2783.15794 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 2.207, "high": 2.212, "low": 2.198, "close": 2.203, "volume": 3964.31, "close_time": 1765007999999, "quote_volume": 8745.80997, "trades": 193, "taker_buy_base": 2002.61, "taker_buy_quote": 4415.91836 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 2.205, "high": 2.212, "low": 2.2, "close": 2.2, "volume": 4635.49, "close_time": 1765011599999, "quote_volume": 10226.35721, "trades": 125, "taker_buy_base": 2531.15, "taker_buy_quote": 5583.80577 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 2.2, "high": 2.217, "low": 2.2, "close": 2.215, "volume": 5916.43, "close_time": 1765015199999, "quote_volume": 13086.35878, "trades": 89, "taker_buy_base": 2410.01, "taker_buy_quote": 5327.4097 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 2.213, "high": 2.216, "low": 2.2, "close": 2.2, "volume": 3075.54, "close_time": 1765018799999, "quote_volume": 6781.7536, "trades": 100, "taker_buy_base": 629.37, "taker_buy_quote": 1387.86801 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 2.199, "high": 2.213, "low": 2.199, "close": 2.209, "volume": 2538.87, "close_time": 1765022399999, "quote_volume": 5605.59645, "trades": 119, "taker_buy_base": 1004.95, "taker_buy_quote": 2219.13453 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 2.208, "high": 2.22, "low": 2.205, "close": 2.212, "volume": 7474.98, "close_time": 1765025999999, "quote_volume": 16551.60463, "trades": 244, "taker_buy_base": 5646.49, "taker_buy_quote": 12500.09597 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 2.212, "high": 2.221, "low": 2.209, "close": 2.218, "volume": 3069.72, "close_time": 1765029599999, "quote_volume": 6799.16701, "trades": 67, "taker_buy_base": 2342.44, "taker_buy_quote": 5189.99891 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 2.214, "high": 2.24, "low": 2.214, "close": 2.23, "volume": 30667.37, "close_time": 1765033199999, "quote_volume": 68419.68765, "trades": 347, "taker_buy_base": 9054.89, "taker_buy_quote": 20171.78661 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 2.23, "high": 2.239, "low": 2.22, "close": 2.237, "volume": 15742.14, "close_time": 1765036799999, "quote_volume": 35116.87553, "trades": 243, "taker_buy_base": 10908.23, "taker_buy_quote": 24346.41085 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 2.238, "high": 2.247, "low": 2.237, "close": 2.24, "volume": 12395.35, "close_time": 1765040399999, "quote_volume": 27797.43223, "trades": 248, "taker_buy_base": 5873.77, "taker_buy_quote": 13170.30661 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 2.241, "high": 2.26, "low": 2.241, "close": 2.255, "volume": 12778.79, "close_time": 1765043999999, "quote_volume": 28754.64204, "trades": 270, "taker_buy_base": 6511.42, "taker_buy_quote": 14642.48901 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 2.256, "high": 2.284, "low": 2.251, "close": 2.26, "volume": 31444.96, "close_time": 1765047599999, "quote_volume": 71279.62972, "trades": 567, "taker_buy_base": 14637.88, "taker_buy_quote": 33191.76497 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 2.256, "high": 2.259, "low": 2.236, "close": 2.241, "volume": 21217.63, "close_time": 1765051199999, "quote_volume": 47674.87359, "trades": 361, "taker_buy_base": 8492.18, "taker_buy_quote": 19075.61411 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 2.242, "high": 2.252, "low": 2.24, "close": 2.248, "volume": 17810.68, "close_time": 1765054799999, "quote_volume": 40013.60305, "trades": 223, "taker_buy_base": 6296.15, "taker_buy_quote": 14136.51096 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 2.246, "high": 2.264, "low": 2.244, "close": 2.247, "volume": 12080.0, "close_time": 1765058399999, "quote_volume": 27193.83395, "trades": 244, "taker_buy_base": 7635.41, "taker_buy_quote": 17188.33418 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 2.246, "high": 2.248, "low": 2.233, "close": 2.237, "volume": 15039.59, "close_time": 1765061999999, "quote_volume": 33688.5783, "trades": 161, "taker_buy_base": 8437.43, "taker_buy_quote": 18903.19401 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 2.24, "high": 2.244, "low": 2.228, "close": 2.239, "volume": 4560.18, "close_time": 1765065599999, "quote_volume": 10195.85942, "trades": 104, "taker_buy_base": 2138.19, "taker_buy_quote": 4781.51046 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 2.237, "high": 2.249, "low": 2.236, "close": 2.243, "volume": 3079.25, "close_time": 1765069199999, "quote_volume": 6898.76619, "trades": 88, "taker_buy_base": 1516.39, "taker_buy_quote": 3395.25605 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 2.242, "high": 2.242, "low": 2.231, "close": 2.232, "volume": 3210.79, "close_time": 1765072799999, "quote_volume": 7179.90901, "trades": 84, "taker_buy_base": 1885.97, "taker_buy_quote": 4216.83622 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 2.235, "high": 2.239, "low": 2.229, "close": 2.239, "volume": 4502.92, "close_time": 1765076399999, "quote_volume": 10051.88757, "trades": 99, "taker_buy_base": 3356.15, "taker_buy_quote": 7490.95273 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 2.237, "high": 2.239, "low": 2.233, "close": 2.236, "volume": 2355.42, "close_time": 1765079999999, "quote_volume": 5264.66931, "trades": 110, "taker_buy_base": 1714.66, "taker_buy_quote": 3832.59707 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 2.235, "high": 2.239, "low": 2.225, "close": 2.228, "volume": 10113.09, "close_time": 1765083599999, "quote_volume": 22559.49959, "trades": 298, "taker_buy_base": 6794.39, "taker_buy_quote": 15153.09532 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 2.227, "high": 2.235, "low": 2.221, "close": 2.228, "volume": 17989.27, "close_time": 1765087199999, "quote_volume": 40094.49399, "trades": 235, "taker_buy_base": 8206.32, "taker_buy_quote": 18291.23019 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 2.228, "high": 2.238, "low": 2.227, "close": 2.237, "volume": 14824.0, "close_time": 1765090799999, "quote_volume": 33068.4985, "trades": 244, "taker_buy_base": 8695.82, "taker_buy_quote": 19395.88134 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 2.237, "high": 2.237, "low": 2.216, "close": 2.221, "volume": 10520.19, "close_time": 1765094399999, "quote_volume": 23420.09643, "trades": 259, "taker_buy_base": 5171.31, "taker_buy_quote": 11521.60389 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 2.222, "high": 2.227, "low": 2.212, "close": 2.217, "volume": 8224.55, "close_time": 1765097999999, "quote_volume": 18225.94015, "trades": 140, "taker_buy_base": 1621.23, "taker_buy_quote": 3595.03765 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 2.216, "high": 2.219, "low": 2.2, "close": 2.206, "volume": 22155.5, "close_time": 1765101599999, "quote_volume": 48830.2228, "trades": 251, "taker_buy_base": 5525.73, "taker_buy_quote": 12196.25519 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 2.207, "high": 2.212, "low": 2.201, "close": 2.204, "volume": 2965.09, "close_time": 1765105199999, "quote_volume": 6543.20513, "trades": 119, "taker_buy_base": 1381.61, "taker_buy_quote": 3048.12363 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 2.205, "high": 2.208, "low": 2.194, "close": 2.194, "volume": 5438.67, "close_time": 1765108799999, "quote_volume": 11959.25049, "trades": 134, "taker_buy_base": 2754.4, "taker_buy_quote": 6056.67334 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 2.193, "high": 2.207, "low": 2.19, "close": 2.2, "volume": 6596.21, "close_time": 1765112399999, "quote_volume": 14483.8555, "trades": 153, "taker_buy_base": 4151.83, "taker_buy_quote": 9117.83355 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 2.2, "high": 2.201, "low": 2.175, "close": 2.184, "volume": 12418.93, "close_time": 1765115999999, "quote_volume": 27109.99522, "trades": 264, "taker_buy_base": 7301.8, "taker_buy_quote": 15942.91463 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 2.183, "high": 2.184, "low": 2.135, "close": 2.15, "volume": 37275.82, "close_time": 1765119599999, "quote_volume": 80401.5925, "trades": 879, "taker_buy_base": 19742.55, "taker_buy_quote": 42619.57876 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 2.149, "high": 2.205, "low": 2.148, "close": 2.198, "volume": 27387.86, "close_time": 1765123199999, "quote_volume": 59694.19185, "trades": 528, "taker_buy_base": 14561.03, "taker_buy_quote": 31714.93452 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 2.199, "high": 2.199, "low": 2.168, "close": 2.185, "volume": 28453.56, "close_time": 1765126799999, "quote_volume": 62130.02552, "trades": 356, "taker_buy_base": 20569.36, "taker_buy_quote": 44919.10549 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 2.185, "high": 2.222, "low": 2.172, "close": 2.21, "volume": 36945.48, "close_time": 1765130399999, "quote_volume": 81255.34124, "trades": 642, "taker_buy_base": 18396.46, "taker_buy_quote": 40454.00836 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 2.213, "high": 2.227, "low": 2.213, "close": 2.219, "volume": 9968.49, "close_time": 1765133999999, "quote_volume": 22119.54921, "trades": 208, "taker_buy_base": 4889.07, "taker_buy_quote": 10846.62728 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 2.22, "high": 2.228, "low": 2.212, "close": 2.226, "volume": 7259.18, "close_time": 1765137599999, "quote_volume": 16100.15447, "trades": 153, "taker_buy_base": 4352.52, "taker_buy_quote": 9648.62159 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 2.229, "high": 2.238, "low": 2.221, "close": 2.235, "volume": 6740.43, "close_time": 1765141199999, "quote_volume": 15033.0242, "trades": 182, "taker_buy_base": 2737.35, "taker_buy_quote": 6110.66411 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 2.235, "high": 2.237, "low": 2.185, "close": 2.196, "volume": 65111.41, "close_time": 1765144799999, "quote_volume": 144167.21625, "trades": 617, "taker_buy_base": 26448.27, "taker_buy_quote": 58682.73457 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 2.196, "high": 2.196, "low": 2.155, "close": 2.173, "volume": 25130.24, "close_time": 1765148399999, "quote_volume": 54655.63249, "trades": 436, "taker_buy_base": 11918.17, "taker_buy_quote": 25925.86087 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 2.174, "high": 2.18, "low": 2.163, "close": 2.18, "volume": 4462.72, "close_time": 1765151999999, "quote_volume": 9687.48345, "trades": 90, "taker_buy_base": 2337.7, "taker_buy_quote": 5073.47435 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 2.181, "high": 2.194, "low": 2.174, "close": 2.174, "volume": 10240.24, "close_time": 1765155599999, "quote_volume": 22362.53994, "trades": 211, "taker_buy_base": 6212.21, "taker_buy_quote": 13568.69513 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 2.175, "high": 2.216, "low": 2.175, "close": 2.197, "volume": 10737.93, "close_time": 1765159199999, "quote_volume": 23648.75257, "trades": 301, "taker_buy_base": 4011.3, "taker_buy_quote": 8818.05479 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 2.197, "high": 2.215, "low": 2.196, "close": 2.215, "volume": 2412.07, "close_time": 1765162799999, "quote_volume": 5320.37947, "trades": 70, "taker_buy_base": 570.72, "taker_buy_quote": 1257.78894 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 2.213, "high": 2.222, "low": 2.21, "close": 2.214, "volume": 5720.46, "close_time": 1765166399999, "quote_volume": 12667.63341, "trades": 117, "taker_buy_base": 1675.9, "taker_buy_quote": 3713.4016 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 2.216, "high": 2.234, "low": 2.216, "close": 2.225, "volume": 5870.6, "close_time": 1765169999999, "quote_volume": 13064.94802, "trades": 182, "taker_buy_base": 2461.18, "taker_buy_quote": 5474.94272 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 2.224, "high": 2.237, "low": 2.223, "close": 2.234, "volume": 20022.32, "close_time": 1765173599999, "quote_volume": 44622.96823, "trades": 235, "taker_buy_base": 17157.06, "taker_buy_quote": 38233.74193 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 2.234, "high": 2.25, "low": 2.234, "close": 2.247, "volume": 6374.76, "close_time": 1765177199999, "quote_volume": 14288.70904, "trades": 155, "taker_buy_base": 2992.18, "taker_buy_quote": 6705.85139 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 2.245, "high": 2.255, "low": 2.241, "close": 2.249, "volume": 11839.22, "close_time": 1765180799999, "quote_volume": 26608.46464, "trades": 243, "taker_buy_base": 6572.39, "taker_buy_quote": 14775.68483 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 2.251, "high": 2.26, "low": 2.245, "close": 2.249, "volume": 10007.7, "close_time": 1765184399999, "quote_volume": 22511.82404, "trades": 248, "taker_buy_base": 4418.86, "taker_buy_quote": 9938.79513 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 2.25, "high": 2.271, "low": 2.25, "close": 2.253, "volume": 18010.41, "close_time": 1765187999999, "quote_volume": 40735.28601, "trades": 341, "taker_buy_base": 7163.47, "taker_buy_quote": 16193.44341 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 2.253, "high": 2.255, "low": 2.246, "close": 2.249, "volume": 5046.04, "close_time": 1765191599999, "quote_volume": 11349.5402, "trades": 112, "taker_buy_base": 2615.77, "taker_buy_quote": 5883.00467 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 2.249, "high": 2.249, "low": 2.235, "close": 2.235, "volume": 4756.63, "close_time": 1765195199999, "quote_volume": 10665.44509, "trades": 139, "taker_buy_base": 2813.72, "taker_buy_quote": 6314.90507 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 2.234, "high": 2.236, "low": 2.222, "close": 2.234, "volume": 8868.14, "close_time": 1765198799999, "quote_volume": 19759.80816, "trades": 204, "taker_buy_base": 3871.68, "taker_buy_quote": 8624.10526 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 2.234, "high": 2.244, "low": 2.232, "close": 2.236, "volume": 8076.7, "close_time": 1765202399999, "quote_volume": 18082.49897, "trades": 266, "taker_buy_base": 4067.57, "taker_buy_quote": 9109.05696 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 2.236, "high": 2.253, "low": 2.223, "close": 2.236, "volume": 15789.83, "close_time": 1765205999999, "quote_volume": 35345.98882, "trades": 444, "taker_buy_base": 5603.55, "taker_buy_quote": 12534.86292 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 2.237, "high": 2.243, "low": 2.213, "close": 2.232, "volume": 19649.77, "close_time": 1765209599999, "quote_volume": 43730.06846, "trades": 391, "taker_buy_base": 8417.55, "taker_buy_quote": 18724.54584 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 2.233, "high": 2.259, "low": 2.22, "close": 2.237, "volume": 21787.63, "close_time": 1765213199999, "quote_volume": 48901.30496, "trades": 365, "taker_buy_base": 8506.92, "taker_buy_quote": 19087.80161 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 2.236, "high": 2.244, "low": 2.226, "close": 2.241, "volume": 12706.33, "close_time": 1765216799999, "quote_volume": 28377.72759, "trades": 251, "taker_buy_base": 6791.13, "taker_buy_quote": 15166.86679 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 2.244, "high": 2.257, "low": 2.226, "close": 2.229, "volume": 12612.06, "close_time": 1765220399999, "quote_volume": 28301.08249, "trades": 297, "taker_buy_base": 5965.49, "taker_buy_quote": 13384.44181 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 2.236, "high": 2.247, "low": 2.234, "close": 2.237, "volume": 2558.23, "close_time": 1765223999999, "quote_volume": 5730.69847, "trades": 85, "taker_buy_base": 1103.3, "taker_buy_quote": 2471.49934 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 2.241, "high": 2.258, "low": 2.24, "close": 2.255, "volume": 7972.27, "close_time": 1765227599999, "quote_volume": 17936.90852, "trades": 230, "taker_buy_base": 3334.89, "taker_buy_quote": 7497.78201 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 2.253, "high": 2.28, "low": 2.252, "close": 2.269, "volume": 44046.38, "close_time": 1765231199999, "quote_volume": 99885.72523, "trades": 481, "taker_buy_base": 17557.6, "taker_buy_quote": 39778.90709 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 2.271, "high": 2.271, "low": 2.249, "close": 2.258, "volume": 2539.33, "close_time": 1765234799999, "quote_volume": 5738.44168, "trades": 75, "taker_buy_base": 932.78, "taker_buy_quote": 2106.75591 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 2.259, "high": 2.259, "low": 2.241, "close": 2.248, "volume": 4467.59, "close_time": 1765238399999, "quote_volume": 10037.63777, "trades": 156, "taker_buy_base": 2201.06, "taker_buy_quote": 4943.12196 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 2.249, "high": 2.261, "low": 2.243, "close": 2.245, "volume": 5116.32, "close_time": 1765241999999, "quote_volume": 11507.06958, "trades": 104, "taker_buy_base": 2460.99, "taker_buy_quote": 5540.09628 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 2.245, "high": 2.246, "low": 2.224, "close": 2.23, "volume": 10412.15, "close_time": 1765245599999, "quote_volume": 23223.91337, "trades": 170, "taker_buy_base": 3640.08, "taker_buy_quote": 8124.90802 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 2.23, "high": 2.235, "low": 2.223, "close": 2.223, "volume": 3500.81, "close_time": 1765249199999, "quote_volume": 7798.77748, "trades": 119, "taker_buy_base": 2440.07, "taker_buy_quote": 5435.05659 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 2.222, "high": 2.234, "low": 2.215, "close": 2.232, "volume": 7123.13, "close_time": 1765252799999, "quote_volume": 15835.48975, "trades": 257, "taker_buy_base": 4594.52, "taker_buy_quote": 10214.94306 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 2.233, "high": 2.233, "low": 2.209, "close": 2.21, "volume": 17933.37, "close_time": 1765256399999, "quote_volume": 39694.49455, "trades": 283, "taker_buy_base": 4570.83, "taker_buy_quote": 10122.03456 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 2.21, "high": 2.217, "low": 2.201, "close": 2.208, "volume": 12467.66, "close_time": 1765259999999, "quote_volume": 27503.07589, "trades": 239, "taker_buy_base": 7132.46, "taker_buy_quote": 15729.85825 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 2.206, "high": 2.211, "low": 2.196, "close": 2.208, "volume": 5539.62, "close_time": 1765263599999, "quote_volume": 12214.79661, "trades": 165, "taker_buy_base": 2024.09, "taker_buy_quote": 4463.16387 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 2.208, "high": 2.226, "low": 2.206, "close": 2.224, "volume": 5277.07, "close_time": 1765267199999, "quote_volume": 11698.36165, "trades": 151, "taker_buy_base": 2502.95, "taker_buy_quote": 5550.25889 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 2.223, "high": 2.224, "low": 2.216, "close": 2.222, "volume": 9972.89, "close_time": 1765270799999, "quote_volume": 22124.91195, "trades": 192, "taker_buy_base": 8770.98, "taker_buy_quote": 19456.43931 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 2.221, "high": 2.221, "low": 2.207, "close": 2.211, "volume": 6893.16, "close_time": 1765274399999, "quote_volume": 15253.21397, "trades": 161, "taker_buy_base": 3398.07, "taker_buy_quote": 7518.87951 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 2.211, "high": 2.228, "low": 2.21, "close": 2.22, "volume": 11253.31, "close_time": 1765277999999, "quote_volume": 24959.45386, "trades": 223, "taker_buy_base": 4573.13, "taker_buy_quote": 10140.09475 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 2.221, "high": 2.233, "low": 2.221, "close": 2.232, "volume": 5457.19, "close_time": 1765281599999, "quote_volume": 12137.72482, "trades": 164, "taker_buy_base": 3153.55, "taker_buy_quote": 7012.50406 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 2.232, "high": 2.251, "low": 2.231, "close": 2.251, "volume": 11794.09, "close_time": 1765285199999, "quote_volume": 26452.20103, "trades": 303, "taker_buy_base": 4257.36, "taker_buy_quote": 9560.72843 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 2.252, "high": 2.26, "low": 2.243, "close": 2.252, "volume": 13704.29, "close_time": 1765288799999, "quote_volume": 30886.82318, "trades": 245, "taker_buy_base": 5900.36, "taker_buy_quote": 13286.23023 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 2.254, "high": 2.258, "low": 2.237, "close": 2.243, "volume": 16179.68, "close_time": 1765292399999, "quote_volume": 36364.23606, "trades": 296, "taker_buy_base": 8393.02, "taker_buy_quote": 18854.95001 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 2.246, "high": 2.331, "low": 2.246, "close": 2.325, "volume": 86273.07, "close_time": 1765295999999, "quote_volume": 197291.02505, "trades": 1581, "taker_buy_base": 40573.2, "taker_buy_quote": 92776.98105 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 2.331, "high": 2.416, "low": 2.331, "close": 2.405, "volume": 61301.1, "close_time": 1765299599999, "quote_volume": 146026.11531, "trades": 1327, "taker_buy_base": 35023.02, "taker_buy_quote": 83564.34352 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 2.41, "high": 2.42, "low": 2.393, "close": 2.394, "volume": 28183.51, "close_time": 1765303199999, "quote_volume": 67807.24782, "trades": 620, "taker_buy_base": 9460.7, "taker_buy_quote": 22767.25379 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 2.397, "high": 2.403, "low": 2.38, "close": 2.385, "volume": 21631.47, "close_time": 1765306799999, "quote_volume": 51714.00947, "trades": 376, "taker_buy_base": 4733.27, "taker_buy_quote": 11322.54983 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 2.385, "high": 2.389, "low": 2.371, "close": 2.379, "volume": 26532.47, "close_time": 1765310399999, "quote_volume": 63140.4608, "trades": 327, "taker_buy_base": 15533.71, "taker_buy_quote": 36966.70316 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 2.374, "high": 2.374, "low": 2.325, "close": 2.338, "volume": 13873.3, "close_time": 1765313999999, "quote_volume": 32547.54814, "trades": 382, "taker_buy_base": 5180.82, "taker_buy_quote": 12145.94911 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 2.339, "high": 2.346, "low": 2.307, "close": 2.323, "volume": 8697.46, "close_time": 1765317599999, "quote_volume": 20241.05222, "trades": 314, "taker_buy_base": 4152.88, "taker_buy_quote": 9681.87703 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 2.325, "high": 2.353, "low": 2.322, "close": 2.329, "volume": 21348.59, "close_time": 1765321199999, "quote_volume": 49927.99558, "trades": 431, "taker_buy_base": 5068.21, "taker_buy_quote": 11818.70619 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 2.328, "high": 2.333, "low": 2.321, "close": 2.329, "volume": 4257.78, "close_time": 1765324799999, "quote_volume": 9911.55067, "trades": 146, "taker_buy_base": 1712.31, "taker_buy_quote": 3988.54363 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 2.329, "high": 2.337, "low": 2.309, "close": 2.309, "volume": 5817.49, "close_time": 1765328399999, "quote_volume": 13514.05743, "trades": 147, "taker_buy_base": 1801.35, "taker_buy_quote": 4187.83048 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 2.311, "high": 2.313, "low": 2.288, "close": 2.298, "volume": 13613.86, "close_time": 1765331999999, "quote_volume": 31230.75031, "trades": 269, "taker_buy_base": 2114.03, "taker_buy_quote": 4859.50795 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 2.298, "high": 2.304, "low": 2.29, "close": 2.299, "volume": 5827.22, "close_time": 1765335599999, "quote_volume": 13389.38746, "trades": 151, "taker_buy_base": 2225.97, "taker_buy_quote": 5112.44088 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 2.299, "high": 2.301, "low": 2.291, "close": 2.298, "volume": 4414.59, "close_time": 1765339199999, "quote_volume": 10135.03782, "trades": 175, "taker_buy_base": 1154.82, "taker_buy_quote": 2651.82733 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 2.298, "high": 2.304, "low": 2.292, "close": 2.294, "volume": 3659.57, "close_time": 1765342799999, "quote_volume": 8402.49806, "trades": 97, "taker_buy_base": 2231.71, "taker_buy_quote": 5125.51511 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 2.293, "high": 2.299, "low": 2.287, "close": 2.291, "volume": 4494.95, "close_time": 1765346399999, "quote_volume": 10306.98933, "trades": 103, "taker_buy_base": 3689.3, "taker_buy_quote": 8460.03339 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 2.292, "high": 2.293, "low": 2.285, "close": 2.29, "volume": 4775.23, "close_time": 1765349999999, "quote_volume": 10934.5444, "trades": 99, "taker_buy_base": 2388.91, "taker_buy_quote": 5471.39589 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 2.29, "high": 2.29, "low": 2.271, "close": 2.289, "volume": 11035.12, "close_time": 1765353599999, "quote_volume": 25169.42556, "trades": 224, "taker_buy_base": 3020.75, "taker_buy_quote": 6883.06866 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 2.289, "high": 2.297, "low": 2.283, "close": 2.284, "volume": 2890.46, "close_time": 1765357199999, "quote_volume": 6618.58816, "trades": 99, "taker_buy_base": 1902.81, "taker_buy_quote": 4357.08797 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 2.284, "high": 2.29, "low": 2.266, "close": 2.286, "volume": 8676.64, "close_time": 1765360799999, "quote_volume": 19755.25716, "trades": 236, "taker_buy_base": 3689.65, "taker_buy_quote": 8399.78467 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 2.284, "high": 2.29, "low": 2.254, "close": 2.254, "volume": 13797.89, "close_time": 1765364399999, "quote_volume": 31336.40982, "trades": 288, "taker_buy_base": 6723.82, "taker_buy_quote": 15271.01419 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 2.252, "high": 2.261, "low": 2.249, "close": 2.261, "volume": 7503.02, "close_time": 1765367999999, "quote_volume": 16914.47423, "trades": 186, "taker_buy_base": 4814.12, "taker_buy_quote": 10851.85467 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 2.259, "high": 2.259, "low": 2.246, "close": 2.255, "volume": 30261.17, "close_time": 1765371599999, "quote_volume": 68187.78758, "trades": 316, "taker_buy_base": 24556.77, "taker_buy_quote": 55344.10269 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 2.258, "high": 2.266, "low": 2.255, "close": 2.263, "volume": 30188.65, "close_time": 1765375199999, "quote_volume": 68260.38585, "trades": 296, "taker_buy_base": 5135.86, "taker_buy_quote": 11613.79875 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 2.264, "high": 2.264, "low": 2.252, "close": 2.255, "volume": 5729.9, "close_time": 1765378799999, "quote_volume": 12948.55615, "trades": 173, "taker_buy_base": 1640.48, "taker_buy_quote": 3707.19781 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 2.258, "high": 2.275, "low": 2.256, "close": 2.265, "volume": 17311.91, "close_time": 1765382399999, "quote_volume": 39257.41606, "trades": 271, "taker_buy_base": 10527.35, "taker_buy_quote": 23875.03134 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 2.265, "high": 2.285, "low": 2.262, "close": 2.273, "volume": 16358.59, "close_time": 1765385999999, "quote_volume": 37211.36451, "trades": 291, "taker_buy_base": 11835.62, "taker_buy_quote": 26916.32347 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 2.272, "high": 2.294, "low": 2.268, "close": 2.281, "volume": 8850.12, "close_time": 1765389599999, "quote_volume": 20198.94091, "trades": 211, "taker_buy_base": 3859.56, "taker_buy_quote": 8812.0694 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 2.279, "high": 2.318, "low": 2.276, "close": 2.291, "volume": 36462.32, "close_time": 1765393199999, "quote_volume": 83569.56727, "trades": 455, "taker_buy_base": 22594.28, "taker_buy_quote": 51716.49181 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 2.292, "high": 2.331, "low": 2.274, "close": 2.322, "volume": 80924.76, "close_time": 1765396799999, "quote_volume": 186665.97659, "trades": 1867, "taker_buy_base": 35796.94, "taker_buy_quote": 82578.6158 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 2.323, "high": 2.373, "low": 2.304, "close": 2.314, "volume": 71744.21, "close_time": 1765400399999, "quote_volume": 167991.77419, "trades": 1366, "taker_buy_base": 30397.9, "taker_buy_quote": 71154.98682 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 2.315, "high": 2.324, "low": 2.274, "close": 2.278, "volume": 43641.82, "close_time": 1765403999999, "quote_volume": 100223.7974, "trades": 678, "taker_buy_base": 14733.34, "taker_buy_quote": 33890.89445 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 2.277, "high": 2.294, "low": 2.252, "close": 2.292, "volume": 41297.95, "close_time": 1765407599999, "quote_volume": 93914.99029, "trades": 504, "taker_buy_base": 10625.26, "taker_buy_quote": 24136.0697 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 2.293, "high": 2.295, "low": 2.268, "close": 2.27, "volume": 16057.49, "close_time": 1765411199999, "quote_volume": 36680.33281, "trades": 285, "taker_buy_base": 6811.95, "taker_buy_quote": 15563.83348 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 2.268, "high": 2.274, "low": 2.228, "close": 2.238, "volume": 11110.38, "close_time": 1765414799999, "quote_volume": 24985.91524, "trades": 358, "taker_buy_base": 5893.55, "taker_buy_quote": 13267.62382 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 2.232, "high": 2.236, "low": 2.207, "close": 2.209, "volume": 12270.57, "close_time": 1765418399999, "quote_volume": 27229.58884, "trades": 321, "taker_buy_base": 4992.78, "taker_buy_quote": 11083.24494 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 2.207, "high": 2.208, "low": 2.189, "close": 2.191, "volume": 14597.48, "close_time": 1765421999999, "quote_volume": 32057.49298, "trades": 510, "taker_buy_base": 7026.91, "taker_buy_quote": 15429.36654 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 2.193, "high": 2.193, "low": 2.167, "close": 2.171, "volume": 10740.98, "close_time": 1765425599999, "quote_volume": 23389.98089, "trades": 319, "taker_buy_base": 5375.58, "taker_buy_quote": 11701.81011 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 2.171, "high": 2.194, "low": 2.161, "close": 2.19, "volume": 11576.55, "close_time": 1765429199999, "quote_volume": 25187.69808, "trades": 230, "taker_buy_base": 5757.24, "taker_buy_quote": 12526.29142 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 2.19, "high": 2.271, "low": 2.182, "close": 2.195, "volume": 32978.96, "close_time": 1765432799999, "quote_volume": 72570.99346, "trades": 465, "taker_buy_base": 25202.77, "taker_buy_quote": 55501.98273 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 2.193, "high": 2.197, "low": 2.182, "close": 2.192, "volume": 2913.44, "close_time": 1765436399999, "quote_volume": 6378.12754, "trades": 94, "taker_buy_base": 1184.56, "taker_buy_quote": 2595.21111 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 2.192, "high": 2.2, "low": 2.19, "close": 2.191, "volume": 4588.83, "close_time": 1765439999999, "quote_volume": 10068.1021, "trades": 126, "taker_buy_base": 2056.97, "taker_buy_quote": 4513.21927 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 2.19, "high": 2.193, "low": 2.181, "close": 2.189, "volume": 4982.51, "close_time": 1765443599999, "quote_volume": 10894.28538, "trades": 160, "taker_buy_base": 3123.93, "taker_buy_quote": 6830.14257 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 2.189, "high": 2.197, "low": 2.177, "close": 2.178, "volume": 13075.14, "close_time": 1765447199999, "quote_volume": 28598.26026, "trades": 269, "taker_buy_base": 4643.02, "taker_buy_quote": 10155.63221 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 2.181, "high": 2.185, "low": 2.171, "close": 2.183, "volume": 13784.72, "close_time": 1765450799999, "quote_volume": 30019.27444, "trades": 339, "taker_buy_base": 4105.19, "taker_buy_quote": 8942.99558 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 2.181, "high": 2.189, "low": 2.179, "close": 2.18, "volume": 4079.4, "close_time": 1765454399999, "quote_volume": 8911.23595, "trades": 223, "taker_buy_base": 1647.41, "taker_buy_quote": 3599.52543 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 2.179, "high": 2.192, "low": 2.176, "close": 2.186, "volume": 6567.94, "close_time": 1765457999999, "quote_volume": 14353.40869, "trades": 220, "taker_buy_base": 3439.98, "taker_buy_quote": 7517.11799 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 2.188, "high": 2.19, "low": 2.18, "close": 2.186, "volume": 6586.81, "close_time": 1765461599999, "quote_volume": 14396.73037, "trades": 128, "taker_buy_base": 1910.06, "taker_buy_quote": 4176.20748 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 2.185, "high": 2.196, "low": 2.166, "close": 2.18, "volume": 8933.65, "close_time": 1765465199999, "quote_volume": 19499.14458, "trades": 231, "taker_buy_base": 4188.89, "taker_buy_quote": 9140.2471 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 2.175, "high": 2.196, "low": 2.171, "close": 2.178, "volume": 9541.95, "close_time": 1765468799999, "quote_volume": 20818.71942, "trades": 215, "taker_buy_base": 5524.62, "taker_buy_quote": 12041.26622 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 2.178, "high": 2.192, "low": 2.165, "close": 2.178, "volume": 8818.65, "close_time": 1765472399999, "quote_volume": 19193.20488, "trades": 206, "taker_buy_base": 5989.27, "taker_buy_quote": 13041.33587 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 2.179, "high": 2.194, "low": 2.176, "close": 2.179, "volume": 4615.82, "close_time": 1765475999999, "quote_volume": 10082.06531, "trades": 124, "taker_buy_base": 2939.51, "taker_buy_quote": 6416.91733 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 2.179, "high": 2.199, "low": 2.173, "close": 2.18, "volume": 19161.68, "close_time": 1765479599999, "quote_volume": 41818.91718, "trades": 483, "taker_buy_base": 7698.74, "taker_buy_quote": 16798.0293 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 2.185, "high": 2.198, "low": 2.176, "close": 2.177, "volume": 13676.53, "close_time": 1765483199999, "quote_volume": 29888.7516, "trades": 233, "taker_buy_base": 6092.65, "taker_buy_quote": 13311.64756 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 2.178, "high": 2.196, "low": 2.176, "close": 2.193, "volume": 13835.28, "close_time": 1765486799999, "quote_volume": 30265.99072, "trades": 257, "taker_buy_base": 9943.52, "taker_buy_quote": 21762.67886 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 2.196, "high": 2.227, "low": 2.193, "close": 2.216, "volume": 20034.78, "close_time": 1765490399999, "quote_volume": 44346.61829, "trades": 558, "taker_buy_base": 9728.54, "taker_buy_quote": 21537.77791 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 2.222, "high": 2.224, "low": 2.198, "close": 2.208, "volume": 13180.88, "close_time": 1765493999999, "quote_volume": 29159.624, "trades": 210, "taker_buy_base": 6105.72, "taker_buy_quote": 13529.44 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 2.208, "high": 2.209, "low": 2.184, "close": 2.186, "volume": 8862.57, "close_time": 1765497599999, "quote_volume": 19436.87948, "trades": 197, "taker_buy_base": 3850.08, "taker_buy_quote": 8443.8744 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 2.186, "high": 2.202, "low": 2.161, "close": 2.161, "volume": 8742.17, "close_time": 1765501199999, "quote_volume": 19102.0267, "trades": 189, "taker_buy_base": 4568.18, "taker_buy_quote": 9986.92396 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 2.171, "high": 2.186, "low": 2.163, "close": 2.176, "volume": 8722.28, "close_time": 1765504799999, "quote_volume": 18995.48558, "trades": 159, "taker_buy_base": 3483.39, "taker_buy_quote": 7579.93141 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 2.177, "high": 2.193, "low": 2.175, "close": 2.191, "volume": 7527.32, "close_time": 1765508399999, "quote_volume": 16472.15512, "trades": 141, "taker_buy_base": 5494.95, "taker_buy_quote": 12026.44916 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 2.19, "high": 2.195, "low": 2.179, "close": 2.186, "volume": 3444.87, "close_time": 1765511999999, "quote_volume": 7527.49687, "trades": 76, "taker_buy_base": 648.94, "taker_buy_quote": 1417.81909 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 2.181, "high": 2.181, "low": 2.175, "close": 2.176, "volume": 2921.39, "close_time": 1765515599999, "quote_volume": 6362.27562, "trades": 63, "taker_buy_base": 1876.54, "taker_buy_quote": 4087.63525 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 2.176, "high": 2.192, "low": 2.172, "close": 2.192, "volume": 3973.23, "close_time": 1765519199999, "quote_volume": 8672.46627, "trades": 83, "taker_buy_base": 1136.45, "taker_buy_quote": 2476.24096 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 2.194, "high": 2.206, "low": 2.186, "close": 2.186, "volume": 16127.85, "close_time": 1765522799999, "quote_volume": 35374.46602, "trades": 364, "taker_buy_base": 10404.31, "taker_buy_quote": 22797.81381 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 2.186, "high": 2.188, "low": 2.18, "close": 2.181, "volume": 2892.25, "close_time": 1765526399999, "quote_volume": 6316.07753, "trades": 92, "taker_buy_base": 1393.53, "taker_buy_quote": 3044.04192 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 2.178, "high": 2.187, "low": 2.174, "close": 2.18, "volume": 9574.42, "close_time": 1765529999999, "quote_volume": 20873.34476, "trades": 210, "taker_buy_base": 3518.52, "taker_buy_quote": 7666.61542 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 2.183, "high": 2.195, "low": 2.176, "close": 2.194, "volume": 3922.94, "close_time": 1765533599999, "quote_volume": 8572.68764, "trades": 146, "taker_buy_base": 588.7, "taker_buy_quote": 1286.9656 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 2.193, "high": 2.2, "low": 2.186, "close": 2.187, "volume": 10530.76, "close_time": 1765537199999, "quote_volume": 23072.24961, "trades": 185, "taker_buy_base": 4138.04, "taker_buy_quote": 9066.5728 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 2.184, "high": 2.187, "low": 2.177, "close": 2.185, "volume": 4214.81, "close_time": 1765540799999, "quote_volume": 9199.64127, "trades": 82, "taker_buy_base": 2561.66, "taker_buy_quote": 5593.17016 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 2.182, "high": 2.19, "low": 2.179, "close": 2.188, "volume": 4553.59, "close_time": 1765544399999, "quote_volume": 9949.24729, "trades": 93, "taker_buy_base": 2346.67, "taker_buy_quote": 5127.00988 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 2.184, "high": 2.191, "low": 2.179, "close": 2.182, "volume": 8168.66, "close_time": 1765547999999, "quote_volume": 17843.87119, "trades": 126, "taker_buy_base": 3660.58, "taker_buy_quote": 7995.54181 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 2.18, "high": 2.188, "low": 2.174, "close": 2.183, "volume": 11034.39, "close_time": 1765551599999, "quote_volume": 24086.45726, "trades": 184, "taker_buy_base": 5028.84, "taker_buy_quote": 10975.27497 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 2.177, "high": 2.179, "low": 2.093, "close": 2.104, "volume": 66803.76, "close_time": 1765555199999, "quote_volume": 142960.30521, "trades": 1425, "taker_buy_base": 25363.18, "taker_buy_quote": 54370.2765 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 2.104, "high": 2.115, "low": 2.071, "close": 2.08, "volume": 34733.27, "close_time": 1765558799999, "quote_volume": 72626.39604, "trades": 700, "taker_buy_base": 17623.21, "taker_buy_quote": 36893.99491 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 2.082, "high": 2.115, "low": 2.082, "close": 2.099, "volume": 20293.5, "close_time": 1765562399999, "quote_volume": 42620.10611, "trades": 459, "taker_buy_base": 9430.75, "taker_buy_quote": 19802.34748 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 2.1, "high": 2.134, "low": 2.098, "close": 2.117, "volume": 16928.45, "close_time": 1765565999999, "quote_volume": 35837.19529, "trades": 338, "taker_buy_base": 4805.84, "taker_buy_quote": 10164.6658 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 2.118, "high": 2.119, "low": 2.106, "close": 2.113, "volume": 6251.25, "close_time": 1765569599999, "quote_volume": 13196.79602, "trades": 129, "taker_buy_base": 1996.24, "taker_buy_quote": 4214.38552 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 2.115, "high": 2.124, "low": 2.113, "close": 2.122, "volume": 13821.82, "close_time": 1765573199999, "quote_volume": 29282.78357, "trades": 248, "taker_buy_base": 3340.73, "taker_buy_quote": 7075.84533 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 2.123, "high": 2.144, "low": 2.123, "close": 2.138, "volume": 9585.98, "close_time": 1765576799999, "quote_volume": 20446.17711, "trades": 197, "taker_buy_base": 4048.98, "taker_buy_quote": 8634.2312 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 2.136, "high": 2.149, "low": 2.134, "close": 2.147, "volume": 6281.89, "close_time": 1765580399999, "quote_volume": 13471.14036, "trades": 138, "taker_buy_base": 2500.9, "taker_buy_quote": 5363.08691 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 2.149, "high": 2.151, "low": 2.136, "close": 2.139, "volume": 18233.88, "close_time": 1765583999999, "quote_volume": 39099.74343, "trades": 291, "taker_buy_base": 8519.76, "taker_buy_quote": 18277.83485 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 2.142, "high": 2.152, "low": 2.14, "close": 2.152, "volume": 12205.84, "close_time": 1765587599999, "quote_volume": 26194.35122, "trades": 167, "taker_buy_base": 4794.36, "taker_buy_quote": 10292.33918 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 2.153, "high": 2.156, "low": 2.15, "close": 2.152, "volume": 5898.9, "close_time": 1765591199999, "quote_volume": 12706.17288, "trades": 104, "taker_buy_base": 3286.1, "taker_buy_quote": 7076.76322 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 2.154, "high": 2.16, "low": 2.152, "close": 2.157, "volume": 1721.47, "close_time": 1765594799999, "quote_volume": 3712.81453, "trades": 44, "taker_buy_base": 1193.48, "taker_buy_quote": 2573.96494 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 2.157, "high": 2.172, "low": 2.155, "close": 2.167, "volume": 4706.92, "close_time": 1765598399999, "quote_volume": 10189.5163, "trades": 114, "taker_buy_base": 2310.04, "taker_buy_quote": 5000.24223 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 2.168, "high": 2.169, "low": 2.162, "close": 2.164, "volume": 1764.09, "close_time": 1765601999999, "quote_volume": 3820.77839, "trades": 60, "taker_buy_base": 1004.46, "taker_buy_quote": 2175.4611 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 2.165, "high": 2.171, "low": 2.155, "close": 2.159, "volume": 4420.94, "close_time": 1765605599999, "quote_volume": 9550.48702, "trades": 115, "taker_buy_base": 2282.14, "taker_buy_quote": 4933.7869 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 2.159, "high": 2.163, "low": 2.156, "close": 2.162, "volume": 4156.76, "close_time": 1765609199999, "quote_volume": 8971.67561, "trades": 110, "taker_buy_base": 1775.52, "taker_buy_quote": 3833.5861 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 2.164, "high": 2.169, "low": 2.163, "close": 2.165, "volume": 2316.94, "close_time": 1765612799999, "quote_volume": 5019.02932, "trades": 84, "taker_buy_base": 934.55, "taker_buy_quote": 2024.57445 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 2.166, "high": 2.179, "low": 2.166, "close": 2.173, "volume": 5418.43, "close_time": 1765616399999, "quote_volume": 11777.98448, "trades": 135, "taker_buy_base": 1425.58, "taker_buy_quote": 3098.5485 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 2.176, "high": 2.185, "low": 2.176, "close": 2.182, "volume": 3464.48, "close_time": 1765619999999, "quote_volume": 7558.68495, "trades": 96, "taker_buy_base": 1132.3, "taker_buy_quote": 2470.83106 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 2.18, "high": 2.188, "low": 2.169, "close": 2.182, "volume": 26946.76, "close_time": 1765623599999, "quote_volume": 58651.2397, "trades": 231, "taker_buy_base": 5939.26, "taker_buy_quote": 12957.51309 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 2.183, "high": 2.183, "low": 2.175, "close": 2.178, "volume": 6091.35, "close_time": 1765627199999, "quote_volume": 13276.50189, "trades": 131, "taker_buy_base": 3777.82, "taker_buy_quote": 8233.01904 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 2.178, "high": 2.187, "low": 2.176, "close": 2.182, "volume": 6695.24, "close_time": 1765630799999, "quote_volume": 14611.27378, "trades": 109, "taker_buy_base": 3698.33, "taker_buy_quote": 8071.3886 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 2.182, "high": 2.182, "low": 2.173, "close": 2.178, "volume": 4167.99, "close_time": 1765634399999, "quote_volume": 9074.07083, "trades": 159, "taker_buy_base": 1951.8, "taker_buy_quote": 4250.85331 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 2.177, "high": 2.187, "low": 2.175, "close": 2.182, "volume": 6475.8, "close_time": 1765637999999, "quote_volume": 14124.44878, "trades": 193, "taker_buy_base": 2977.16, "taker_buy_quote": 6493.45779 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 2.182, "high": 2.191, "low": 2.181, "close": 2.181, "volume": 6853.89, "close_time": 1765641599999, "quote_volume": 14983.05937, "trades": 267, "taker_buy_base": 3317.25, "taker_buy_quote": 7254.97883 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 2.184, "high": 2.19, "low": 2.181, "close": 2.181, "volume": 5262.89, "close_time": 1765645199999, "quote_volume": 11501.01458, "trades": 112, "taker_buy_base": 2639.26, "taker_buy_quote": 5769.6707 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 2.181, "high": 2.187, "low": 2.174, "close": 2.185, "volume": 4992.63, "close_time": 1765648799999, "quote_volume": 10872.17176, "trades": 129, "taker_buy_base": 1870.09, "taker_buy_quote": 4074.7715 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 2.185, "high": 2.195, "low": 2.181, "close": 2.181, "volume": 10518.43, "close_time": 1765652399999, "quote_volume": 23021.61494, "trades": 207, "taker_buy_base": 5423.14, "taker_buy_quote": 11874.7688 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 2.181, "high": 2.19, "low": 2.181, "close": 2.186, "volume": 5709.74, "close_time": 1765655999999, "quote_volume": 12479.02541, "trades": 81, "taker_buy_base": 4761.51, "taker_buy_quote": 10406.55753 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 2.188, "high": 2.191, "low": 2.181, "close": 2.181, "volume": 4590.21, "close_time": 1765659599999, "quote_volume": 10034.94732, "trades": 79, "taker_buy_base": 1130.87, "taker_buy_quote": 2472.71507 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 2.181, "high": 2.182, "low": 2.166, "close": 2.182, "volume": 8006.19, "close_time": 1765663199999, "quote_volume": 17406.23164, "trades": 189, "taker_buy_base": 1235.23, "taker_buy_quote": 2686.03107 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 2.181, "high": 2.183, "low": 2.172, "close": 2.177, "volume": 5568.14, "close_time": 1765666799999, "quote_volume": 12117.33969, "trades": 104, "taker_buy_base": 2298.83, "taker_buy_quote": 5000.34154 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 2.177, "high": 2.185, "low": 2.176, "close": 2.183, "volume": 3056.87, "close_time": 1765670399999, "quote_volume": 6670.20945, "trades": 68, "taker_buy_base": 1423.82, "taker_buy_quote": 3107.17571 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 2.183, "high": 2.187, "low": 2.179, "close": 2.184, "volume": 2757.87, "close_time": 1765673999999, "quote_volume": 6018.97833, "trades": 81, "taker_buy_base": 1746.96, "taker_buy_quote": 3812.9288 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 2.186, "high": 2.188, "low": 2.179, "close": 2.183, "volume": 5033.74, "close_time": 1765677599999, "quote_volume": 10990.85645, "trades": 84, "taker_buy_base": 2819.2, "taker_buy_quote": 6154.31447 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 2.183, "high": 2.191, "low": 2.183, "close": 2.19, "volume": 2652.64, "close_time": 1765681199999, "quote_volume": 5806.08077, "trades": 48, "taker_buy_base": 763.9, "taker_buy_quote": 1672.60443 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 2.191, "high": 2.191, "low": 2.183, "close": 2.184, "volume": 1326.17, "close_time": 1765684799999, "quote_volume": 2901.40469, "trades": 47, "taker_buy_base": 693.69, "taker_buy_quote": 1517.24343 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 2.183, "high": 2.183, "low": 2.171, "close": 2.171, "volume": 4357.17, "close_time": 1765688399999, "quote_volume": 9468.66102, "trades": 61, "taker_buy_base": 2219.0, "taker_buy_quote": 4823.5419 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 2.171, "high": 2.171, "low": 2.159, "close": 2.164, "volume": 2735.26, "close_time": 1765691999999, "quote_volume": 5917.74425, "trades": 68, "taker_buy_base": 1116.77, "taker_buy_quote": 2418.65422 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 2.163, "high": 2.165, "low": 2.158, "close": 2.161, "volume": 7219.8, "close_time": 1765695599999, "quote_volume": 15594.68954, "trades": 175, "taker_buy_base": 3725.28, "taker_buy_quote": 8046.97893 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 2.162, "high": 2.171, "low": 2.162, "close": 2.164, "volume": 8523.79, "close_time": 1765699199999, "quote_volume": 18461.77222, "trades": 214, "taker_buy_base": 3127.14, "taker_buy_quote": 6774.15923 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 2.166, "high": 2.175, "low": 2.164, "close": 2.166, "volume": 7408.75, "close_time": 1765702799999, "quote_volume": 16072.85029, "trades": 172, "taker_buy_base": 3444.76, "taker_buy_quote": 7476.6302 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 2.166, "high": 2.171, "low": 2.163, "close": 2.165, "volume": 5651.31, "close_time": 1765706399999, "quote_volume": 12239.8391, "trades": 139, "taker_buy_base": 2291.75, "taker_buy_quote": 4964.54073 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 2.165, "high": 2.169, "low": 2.155, "close": 2.158, "volume": 25040.3, "close_time": 1765709999999, "quote_volume": 54017.85664, "trades": 451, "taker_buy_base": 15438.91, "taker_buy_quote": 33287.73458 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 2.155, "high": 2.156, "low": 2.13, "close": 2.144, "volume": 36144.11, "close_time": 1765713599999, "quote_volume": 77409.9771, "trades": 366, "taker_buy_base": 23539.94, "taker_buy_quote": 50362.57963 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 2.147, "high": 2.153, "low": 2.137, "close": 2.147, "volume": 9607.87, "close_time": 1765717199999, "quote_volume": 20604.92449, "trades": 207, "taker_buy_base": 3329.65, "taker_buy_quote": 7143.7132 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 2.145, "high": 2.145, "low": 2.135, "close": 2.138, "volume": 3366.3, "close_time": 1765720799999, "quote_volume": 7200.92084, "trades": 127, "taker_buy_base": 1841.93, "taker_buy_quote": 3939.02013 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 2.144, "high": 2.145, "low": 2.119, "close": 2.122, "volume": 10289.8, "close_time": 1765724399999, "quote_volume": 21936.01179, "trades": 197, "taker_buy_base": 3808.59, "taker_buy_quote": 8121.37801 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 2.121, "high": 2.127, "low": 2.117, "close": 2.123, "volume": 5542.0, "close_time": 1765727999999, "quote_volume": 11756.22362, "trades": 119, "taker_buy_base": 3362.41, "taker_buy_quote": 7130.8113 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 2.123, "high": 2.142, "low": 2.123, "close": 2.13, "volume": 18250.2, "close_time": 1765731599999, "quote_volume": 38905.58457, "trades": 268, "taker_buy_base": 5925.23, "taker_buy_quote": 12615.16673 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 2.129, "high": 2.131, "low": 2.106, "close": 2.111, "volume": 11699.95, "close_time": 1765735199999, "quote_volume": 24712.34343, "trades": 235, "taker_buy_base": 5741.11, "taker_buy_quote": 12126.56021 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 2.11, "high": 2.124, "low": 2.109, "close": 2.123, "volume": 11740.42, "close_time": 1765738799999, "quote_volume": 24871.61702, "trades": 198, "taker_buy_base": 9478.05, "taker_buy_quote": 20080.99493 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 2.123, "high": 2.123, "low": 2.107, "close": 2.113, "volume": 6597.01, "close_time": 1765742399999, "quote_volume": 13936.97393, "trades": 163, "taker_buy_base": 3217.39, "taker_buy_quote": 6795.33249 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 2.112, "high": 2.124, "low": 2.102, "close": 2.11, "volume": 21239.86, "close_time": 1765745999999, "quote_volume": 44921.35183, "trades": 309, "taker_buy_base": 10738.22, "taker_buy_quote": 22707.28896 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 2.109, "high": 2.115, "low": 2.098, "close": 2.1, "volume": 7989.67, "close_time": 1765749599999, "quote_volume": 16816.13341, "trades": 169, "taker_buy_base": 4756.58, "taker_buy_quote": 10009.32028 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 2.106, "high": 2.114, "low": 2.096, "close": 2.104, "volume": 8402.42, "close_time": 1765753199999, "quote_volume": 17698.34612, "trades": 163, "taker_buy_base": 3479.27, "taker_buy_quote": 7330.08037 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 2.112, "high": 2.114, "low": 2.081, "close": 2.103, "volume": 17771.02, "close_time": 1765756799999, "quote_volume": 37194.10172, "trades": 392, "taker_buy_base": 8791.85, "taker_buy_quote": 18388.42483 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 2.104, "high": 2.122, "low": 2.102, "close": 2.118, "volume": 7120.57, "close_time": 1765760399999, "quote_volume": 15040.90594, "trades": 173, "taker_buy_base": 3060.82, "taker_buy_quote": 6462.78557 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 2.119, "high": 2.146, "low": 2.116, "close": 2.142, "volume": 15222.39, "close_time": 1765763999999, "quote_volume": 32482.74803, "trades": 304, "taker_buy_base": 8165.49, "taker_buy_quote": 17432.77737 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 2.142, "high": 2.164, "low": 2.14, "close": 2.14, "volume": 16876.57, "close_time": 1765767599999, "quote_volume": 36334.82781, "trades": 378, "taker_buy_base": 9134.66, "taker_buy_quote": 19663.86546 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 2.14, "high": 2.147, "low": 2.137, "close": 2.139, "volume": 5679.09, "close_time": 1765771199999, "quote_volume": 12156.24821, "trades": 130, "taker_buy_base": 2486.11, "taker_buy_quote": 5321.16148 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 2.141, "high": 2.153, "low": 2.136, "close": 2.152, "volume": 8260.03, "close_time": 1765774799999, "quote_volume": 17711.59884, "trades": 155, "taker_buy_base": 3448.19, "taker_buy_quote": 7388.09193 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 2.153, "high": 2.158, "low": 2.15, "close": 2.157, "volume": 3644.87, "close_time": 1765778399999, "quote_volume": 7851.2999, "trades": 79, "taker_buy_base": 1164.19, "taker_buy_quote": 2507.87763 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 2.16, "high": 2.16, "low": 2.151, "close": 2.154, "volume": 13505.28, "close_time": 1765781999999, "quote_volume": 29100.41255, "trades": 143, "taker_buy_base": 6352.32, "taker_buy_quote": 13702.25185 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 2.155, "high": 2.155, "low": 2.139, "close": 2.147, "volume": 18117.06, "close_time": 1765785599999, "quote_volume": 38840.75116, "trades": 260, "taker_buy_base": 8415.51, "taker_buy_quote": 18049.80117 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 2.145, "high": 2.15, "low": 2.141, "close": 2.145, "volume": 3616.65, "close_time": 1765789199999, "quote_volume": 7759.9429, "trades": 87, "taker_buy_base": 2117.05, "taker_buy_quote": 4541.9395 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 2.145, "high": 2.153, "low": 2.145, "close": 2.148, "volume": 3333.18, "close_time": 1765792799999, "quote_volume": 7161.55916, "trades": 135, "taker_buy_base": 1857.43, "taker_buy_quote": 3992.056 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 2.149, "high": 2.156, "low": 2.138, "close": 2.142, "volume": 9938.92, "close_time": 1765796399999, "quote_volume": 21365.59492, "trades": 189, "taker_buy_base": 5778.14, "taker_buy_quote": 12427.53016 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 2.141, "high": 2.143, "low": 2.135, "close": 2.137, "volume": 18941.06, "close_time": 1765799999999, "quote_volume": 40534.83774, "trades": 152, "taker_buy_base": 2348.29, "taker_buy_quote": 5025.12789 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 2.134, "high": 2.147, "low": 2.131, "close": 2.147, "volume": 3368.89, "close_time": 1765803599999, "quote_volume": 7206.81193, "trades": 139, "taker_buy_base": 1681.12, "taker_buy_quote": 3598.4037 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 2.146, "high": 2.146, "low": 2.125, "close": 2.131, "volume": 23667.53, "close_time": 1765807199999, "quote_volume": 50455.66275, "trades": 244, "taker_buy_base": 19717.37, "taker_buy_quote": 42020.89778 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 2.131, "high": 2.143, "low": 2.083, "close": 2.1, "volume": 37112.99, "close_time": 1765810799999, "quote_volume": 78073.12839, "trades": 497, "taker_buy_base": 10497.69, "taker_buy_quote": 22165.82685 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 2.092, "high": 2.099, "low": 2.043, "close": 2.057, "volume": 64052.56, "close_time": 1765814399999, "quote_volume": 132291.34309, "trades": 1118, "taker_buy_base": 33957.45, "taker_buy_quote": 70074.26824 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 2.057, "high": 2.065, "low": 2.039, "close": 2.049, "volume": 22962.52, "close_time": 1765817999999, "quote_volume": 47090.78884, "trades": 523, "taker_buy_base": 10428.7, "taker_buy_quote": 21388.58779 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 2.046, "high": 2.05, "low": 2.022, "close": 2.024, "volume": 40453.21, "close_time": 1765821599999, "quote_volume": 82283.86429, "trades": 695, "taker_buy_base": 26185.37, "taker_buy_quote": 53262.75011 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 2.021, "high": 2.028, "low": 2.004, "close": 2.028, "volume": 31537.66, "close_time": 1765825199999, "quote_volume": 63611.64205, "trades": 573, "taker_buy_base": 15791.09, "taker_buy_quote": 31839.23518 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 2.028, "high": 2.045, "low": 2.027, "close": 2.033, "volume": 32153.37, "close_time": 1765828799999, "quote_volume": 65510.9094, "trades": 607, "taker_buy_base": 9526.38, "taker_buy_quote": 19400.75145 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 2.033, "high": 2.038, "low": 2.018, "close": 2.028, "volume": 16781.12, "close_time": 1765832399999, "quote_volume": 34026.33877, "trades": 328, "taker_buy_base": 9055.52, "taker_buy_quote": 18361.61867 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 2.028, "high": 2.047, "low": 2.026, "close": 2.046, "volume": 12259.01, "close_time": 1765835999999, "quote_volume": 24979.85541, "trades": 261, "taker_buy_base": 6361.38, "taker_buy_quote": 12965.72029 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 2.047, "high": 2.053, "low": 2.041, "close": 2.052, "volume": 11975.6, "close_time": 1765839599999, "quote_volume": 24507.62555, "trades": 163, "taker_buy_base": 5381.85, "taker_buy_quote": 11013.78344 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 2.053, "high": 2.059, "low": 2.045, "close": 2.051, "volume": 25572.14, "close_time": 1765843199999, "quote_volume": 52506.35737, "trades": 458, "taker_buy_base": 15273.65, "taker_buy_quote": 31365.37684 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 2.051, "high": 2.053, "low": 2.034, "close": 2.035, "volume": 10827.42, "close_time": 1765846799999, "quote_volume": 22117.33339, "trades": 199, "taker_buy_base": 6361.64, "taker_buy_quote": 12992.14392 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 2.034, "high": 2.044, "low": 2.03, "close": 2.036, "volume": 7397.01, "close_time": 1765850399999, "quote_volume": 15055.1806, "trades": 169, "taker_buy_base": 3491.44, "taker_buy_quote": 7104.0367 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 2.033, "high": 2.046, "low": 2.033, "close": 2.041, "volume": 4480.95, "close_time": 1765853999999, "quote_volume": 9151.03522, "trades": 105, "taker_buy_base": 2024.72, "taker_buy_quote": 4132.58028 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 2.042, "high": 2.046, "low": 2.033, "close": 2.045, "volume": 7734.57, "close_time": 1765857599999, "quote_volume": 15779.33198, "trades": 187, "taker_buy_base": 2315.41, "taker_buy_quote": 4718.67604 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 2.045, "high": 2.047, "low": 2.018, "close": 2.038, "volume": 15740.1, "close_time": 1765861199999, "quote_volume": 31979.97578, "trades": 240, "taker_buy_base": 7389.53, "taker_buy_quote": 15006.75918 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 2.038, "high": 2.042, "low": 2.034, "close": 2.039, "volume": 9159.82, "close_time": 1765864799999, "quote_volume": 18664.70085, "trades": 128, "taker_buy_base": 3374.04, "taker_buy_quote": 6877.1758 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 2.04, "high": 2.049, "low": 2.04, "close": 2.047, "volume": 4549.56, "close_time": 1765868399999, "quote_volume": 9307.24499, "trades": 89, "taker_buy_base": 1751.2, "taker_buy_quote": 3582.83579 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 2.047, "high": 2.049, "low": 2.025, "close": 2.029, "volume": 25687.24, "close_time": 1765871999999, "quote_volume": 52131.78659, "trades": 257, "taker_buy_base": 5678.19, "taker_buy_quote": 11547.10395 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 2.029, "high": 2.044, "low": 2.028, "close": 2.039, "volume": 10766.13, "close_time": 1765875599999, "quote_volume": 21946.75027, "trades": 318, "taker_buy_base": 8571.24, "taker_buy_quote": 17473.67242 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 2.04, "high": 2.041, "low": 2.03, "close": 2.033, "volume": 7102.04, "close_time": 1765879199999, "quote_volume": 14455.42956, "trades": 133, "taker_buy_base": 2885.63, "taker_buy_quote": 5873.85999 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 2.033, "high": 2.062, "low": 2.029, "close": 2.053, "volume": 17675.09, "close_time": 1765882799999, "quote_volume": 36224.25284, "trades": 314, "taker_buy_base": 6693.2, "taker_buy_quote": 13714.09781 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 2.054, "high": 2.068, "low": 2.051, "close": 2.062, "volume": 41136.47, "close_time": 1765886399999, "quote_volume": 84759.42613, "trades": 258, "taker_buy_base": 31695.31, "taker_buy_quote": 65306.33203 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 2.063, "high": 2.067, "low": 2.056, "close": 2.056, "volume": 18610.6, "close_time": 1765889999999, "quote_volume": 38369.62071, "trades": 309, "taker_buy_base": 9859.74, "taker_buy_quote": 20319.19571 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 2.055, "high": 2.072, "low": 2.031, "close": 2.032, "volume": 29303.12, "close_time": 1765893599999, "quote_volume": 59937.65494, "trades": 506, "taker_buy_base": 17010.84, "taker_buy_quote": 34802.78593 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 2.032, "high": 2.047, "low": 2.02, "close": 2.032, "volume": 37686.4, "close_time": 1765897199999, "quote_volume": 76654.5621, "trades": 582, "taker_buy_base": 21083.61, "taker_buy_quote": 42862.02041 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 2.034, "high": 2.051, "low": 2.023, "close": 2.041, "volume": 24395.57, "close_time": 1765900799999, "quote_volume": 49564.91629, "trades": 489, "taker_buy_base": 10781.79, "taker_buy_quote": 21895.68961 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 2.042, "high": 2.044, "low": 2.023, "close": 2.031, "volume": 13849.63, "close_time": 1765904399999, "quote_volume": 28144.71007, "trades": 315, "taker_buy_base": 7937.52, "taker_buy_quote": 16120.8131 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 2.031, "high": 2.039, "low": 2.003, "close": 2.006, "volume": 34836.58, "close_time": 1765907999999, "quote_volume": 70205.5407, "trades": 429, "taker_buy_base": 10757.51, "taker_buy_quote": 21761.87607 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 2.007, "high": 2.021, "low": 2.002, "close": 2.017, "volume": 70729.48, "close_time": 1765911599999, "quote_volume": 142102.1878, "trades": 901, "taker_buy_base": 19347.39, "taker_buy_quote": 38889.91807 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 2.016, "high": 2.031, "low": 2.006, "close": 2.03, "volume": 16742.58, "close_time": 1765915199999, "quote_volume": 33784.0378, "trades": 397, "taker_buy_base": 10405.9, "taker_buy_quote": 20989.29473 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 2.029, "high": 2.034, "low": 2.024, "close": 2.028, "volume": 24565.97, "close_time": 1765918799999, "quote_volume": 49864.58575, "trades": 233, "taker_buy_base": 20011.79, "taker_buy_quote": 40621.76482 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 2.024, "high": 2.025, "low": 2.016, "close": 2.02, "volume": 7463.32, "close_time": 1765922399999, "quote_volume": 15082.67791, "trades": 162, "taker_buy_base": 3499.79, "taker_buy_quote": 7073.4868 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 2.021, "high": 2.026, "low": 2.015, "close": 2.015, "volume": 7233.75, "close_time": 1765925999999, "quote_volume": 14621.44348, "trades": 143, "taker_buy_base": 2300.5, "taker_buy_quote": 4648.62819 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 2.013, "high": 2.015, "low": 1.99, "close": 2.0, "volume": 53580.92, "close_time": 1765929599999, "quote_volume": 107076.56129, "trades": 567, "taker_buy_base": 33442.92, "taker_buy_quote": 66856.37163 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 2.0, "high": 2.0, "low": 1.988, "close": 1.996, "volume": 42799.82, "close_time": 1765933199999, "quote_volume": 85466.94092, "trades": 470, "taker_buy_base": 32939.1, "taker_buy_quote": 65810.37308 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 1.996, "high": 2.017, "low": 1.996, "close": 2.008, "volume": 82664.62, "close_time": 1765936799999, "quote_volume": 165515.18858, "trades": 574, "taker_buy_base": 65073.53, "taker_buy_quote": 130224.3733 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 2.011, "high": 2.012, "low": 1.997, "close": 2.007, "volume": 11231.65, "close_time": 1765940399999, "quote_volume": 22515.59818, "trades": 196, "taker_buy_base": 4237.27, "taker_buy_quote": 8506.04923 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 2.01, "high": 2.011, "low": 2.003, "close": 2.006, "volume": 3634.1, "close_time": 1765943999999, "quote_volume": 7292.23259, "trades": 70, "taker_buy_base": 1680.62, "taker_buy_quote": 3371.35133 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 2.007, "high": 2.008, "low": 1.992, "close": 2.0, "volume": 6396.58, "close_time": 1765947599999, "quote_volume": 12790.09357, "trades": 113, "taker_buy_base": 2859.88, "taker_buy_quote": 5719.02957 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 2.0, "high": 2.008, "low": 1.992, "close": 2.005, "volume": 19043.71, "close_time": 1765951199999, "quote_volume": 38074.28705, "trades": 166, "taker_buy_base": 8909.97, "taker_buy_quote": 17806.56571 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 2.006, "high": 2.014, "low": 2.005, "close": 2.006, "volume": 7476.41, "close_time": 1765954799999, "quote_volume": 15018.26702, "trades": 102, "taker_buy_base": 3971.8, "taker_buy_quote": 7977.06332 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 2.006, "high": 2.019, "low": 2.006, "close": 2.01, "volume": 7444.15, "close_time": 1765958399999, "quote_volume": 14981.25283, "trades": 82, "taker_buy_base": 2861.18, "taker_buy_quote": 5756.24159 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 2.008, "high": 2.008, "low": 1.99, "close": 1.99, "volume": 12028.86, "close_time": 1765961999999, "quote_volume": 24072.98943, "trades": 157, "taker_buy_base": 5749.09, "taker_buy_quote": 11511.30216 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 1.991, "high": 1.994, "low": 1.982, "close": 1.989, "volume": 21001.9, "close_time": 1765965599999, "quote_volume": 41733.46225, "trades": 232, "taker_buy_base": 14413.06, "taker_buy_quote": 28632.47235 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 1.987, "high": 1.996, "low": 1.983, "close": 1.988, "volume": 9448.57, "close_time": 1765969199999, "quote_volume": 18814.03175, "trades": 124, "taker_buy_base": 3236.3, "taker_buy_quote": 6443.95111 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 1.987, "high": 2.008, "low": 1.987, "close": 2.007, "volume": 11655.13, "close_time": 1765972799999, "quote_volume": 23320.81299, "trades": 179, "taker_buy_base": 3530.25, "taker_buy_quote": 7069.65056 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 2.007, "high": 2.01, "low": 1.999, "close": 2.009, "volume": 12404.46, "close_time": 1765976399999, "quote_volume": 24881.55455, "trades": 209, "taker_buy_base": 3408.3, "taker_buy_quote": 6837.88873 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 2.008, "high": 2.025, "low": 2.002, "close": 2.024, "volume": 11640.26, "close_time": 1765979999999, "quote_volume": 23430.9236, "trades": 269, "taker_buy_base": 5222.95, "taker_buy_quote": 10515.7584 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 2.026, "high": 2.051, "low": 1.987, "close": 2.051, "volume": 57383.1, "close_time": 1765983599999, "quote_volume": 115816.66535, "trades": 662, "taker_buy_base": 25949.82, "taker_buy_quote": 52295.56575 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 2.052, "high": 2.09, "low": 2.011, "close": 2.014, "volume": 95330.8, "close_time": 1765987199999, "quote_volume": 195177.10755, "trades": 1311, "taker_buy_base": 52991.81, "taker_buy_quote": 108346.3602 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 2.014, "high": 2.025, "low": 1.948, "close": 1.973, "volume": 75130.87, "close_time": 1765990799999, "quote_volume": 148629.96064, "trades": 1018, "taker_buy_base": 40490.42, "taker_buy_quote": 80107.14726 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 1.974, "high": 1.981, "low": 1.949, "close": 1.95, "volume": 22161.31, "close_time": 1765994399999, "quote_volume": 43594.38299, "trades": 303, "taker_buy_base": 10459.38, "taker_buy_quote": 20570.13868 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 1.951, "high": 1.965, "low": 1.931, "close": 1.934, "volume": 32054.73, "close_time": 1765997999999, "quote_volume": 62403.91222, "trades": 451, "taker_buy_base": 16465.37, "taker_buy_quote": 32055.35424 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 1.934, "high": 1.948, "low": 1.923, "close": 1.948, "volume": 14888.0, "close_time": 1766001599999, "quote_volume": 28798.28892, "trades": 245, "taker_buy_base": 7143.33, "taker_buy_quote": 13817.82985 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.95, "high": 1.966, "low": 1.942, "close": 1.949, "volume": 17547.08, "close_time": 1766005199999, "quote_volume": 34289.64308, "trades": 259, "taker_buy_base": 6758.8, "taker_buy_quote": 13205.50015 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 1.948, "high": 1.953, "low": 1.936, "close": 1.94, "volume": 9903.18, "close_time": 1766008799999, "quote_volume": 19256.32804, "trades": 161, "taker_buy_base": 5585.79, "taker_buy_quote": 10858.07572 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 1.94, "high": 1.949, "low": 1.934, "close": 1.948, "volume": 26314.41, "close_time": 1766012399999, "quote_volume": 50961.29379, "trades": 293, "taker_buy_base": 5819.89, "taker_buy_quote": 11292.90839 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 1.945, "high": 1.946, "low": 1.937, "close": 1.941, "volume": 5810.58, "close_time": 1766015999999, "quote_volume": 11280.746, "trades": 93, "taker_buy_base": 3442.62, "taker_buy_quote": 6685.18599 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.942, "high": 1.943, "low": 1.932, "close": 1.932, "volume": 4716.69, "close_time": 1766019599999, "quote_volume": 9136.54546, "trades": 91, "taker_buy_base": 3491.81, "taker_buy_quote": 6765.00391 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 1.932, "high": 1.932, "low": 1.905, "close": 1.91, "volume": 34888.0, "close_time": 1766023199999, "quote_volume": 66792.49003, "trades": 480, "taker_buy_base": 8557.03, "taker_buy_quote": 16399.96887 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 1.912, "high": 1.93, "low": 1.908, "close": 1.919, "volume": 4652.76, "close_time": 1766026799999, "quote_volume": 8924.11562, "trades": 114, "taker_buy_base": 2989.42, "taker_buy_quote": 5734.05857 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 1.92, "high": 1.92, "low": 1.898, "close": 1.905, "volume": 12558.65, "close_time": 1766030399999, "quote_volume": 23908.60072, "trades": 241, "taker_buy_base": 6197.66, "taker_buy_quote": 11792.56529 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.906, "high": 1.915, "low": 1.902, "close": 1.904, "volume": 13838.47, "close_time": 1766033999999, "quote_volume": 26386.82024, "trades": 163, "taker_buy_base": 3524.94, "taker_buy_quote": 6718.96829 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 1.904, "high": 1.905, "low": 1.884, "close": 1.888, "volume": 6851.99, "close_time": 1766037599999, "quote_volume": 12953.72954, "trades": 150, "taker_buy_base": 3198.74, "taker_buy_quote": 6049.82568 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 1.887, "high": 1.9, "low": 1.886, "close": 1.894, "volume": 25350.62, "close_time": 1766041199999, "quote_volume": 48015.03005, "trades": 251, "taker_buy_base": 11620.89, "taker_buy_quote": 22005.4929 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 1.895, "high": 1.909, "low": 1.891, "close": 1.902, "volume": 35040.39, "close_time": 1766044799999, "quote_volume": 66480.83823, "trades": 366, "taker_buy_base": 20957.8, "taker_buy_quote": 39706.37152 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.903, "high": 1.919, "low": 1.901, "close": 1.917, "volume": 16094.65, "close_time": 1766048399999, "quote_volume": 30787.19513, "trades": 164, "taker_buy_base": 9867.46, "taker_buy_quote": 18894.62816 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 1.914, "high": 1.916, "low": 1.905, "close": 1.905, "volume": 18356.56, "close_time": 1766051999999, "quote_volume": 35047.432, "trades": 191, "taker_buy_base": 7808.08, "taker_buy_quote": 14915.12051 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 1.903, "high": 1.909, "low": 1.901, "close": 1.903, "volume": 9381.85, "close_time": 1766055599999, "quote_volume": 17862.81699, "trades": 126, "taker_buy_base": 5613.08, "taker_buy_quote": 10688.22893 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 1.904, "high": 1.904, "low": 1.893, "close": 1.9, "volume": 13437.08, "close_time": 1766059199999, "quote_volume": 25478.66597, "trades": 106, "taker_buy_base": 3127.77, "taker_buy_quote": 5938.66033 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.903, "high": 1.907, "low": 1.895, "close": 1.901, "volume": 8899.35, "close_time": 1766062799999, "quote_volume": 16920.7311, "trades": 125, "taker_buy_base": 2904.9, "taker_buy_quote": 5523.007 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 1.901, "high": 1.949, "low": 1.901, "close": 1.949, "volume": 52149.79, "close_time": 1766066399999, "quote_volume": 100526.00303, "trades": 725, "taker_buy_base": 25745.44, "taker_buy_quote": 49626.75393 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 1.95, "high": 1.968, "low": 1.929, "close": 1.941, "volume": 46901.2, "close_time": 1766069999999, "quote_volume": 91410.02074, "trades": 615, "taker_buy_base": 20285.78, "taker_buy_quote": 39523.22109 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 1.942, "high": 1.973, "low": 1.931, "close": 1.958, "volume": 41367.89, "close_time": 1766073599999, "quote_volume": 81007.40736, "trades": 498, "taker_buy_base": 20853.55, "taker_buy_quote": 40838.88498 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.959, "high": 1.961, "low": 1.949, "close": 1.953, "volume": 13724.9, "close_time": 1766077199999, "quote_volume": 26831.43845, "trades": 167, "taker_buy_base": 6562.61, "taker_buy_quote": 12829.25694 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 1.952, "high": 1.952, "low": 1.861, "close": 1.893, "volume": 111013.97, "close_time": 1766080799999, "quote_volume": 210224.271, "trades": 1445, "taker_buy_base": 58529.51, "taker_buy_quote": 110885.12937 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 1.893, "high": 1.907, "low": 1.869, "close": 1.876, "volume": 23151.45, "close_time": 1766084399999, "quote_volume": 43701.80587, "trades": 315, "taker_buy_base": 11058.64, "taker_buy_quote": 20869.3064 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 1.874, "high": 1.875, "low": 1.829, "close": 1.834, "volume": 63209.2, "close_time": 1766087999999, "quote_volume": 116837.06343, "trades": 681, "taker_buy_base": 25114.36, "taker_buy_quote": 46549.09688 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.834, "high": 1.857, "low": 1.832, "close": 1.841, "volume": 21485.14, "close_time": 1766091599999, "quote_volume": 39716.3436, "trades": 302, "taker_buy_base": 12671.81, "taker_buy_quote": 23421.2829 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 1.843, "high": 1.87, "low": 1.843, "close": 1.87, "volume": 27906.65, "close_time": 1766095199999, "quote_volume": 51855.01851, "trades": 362, "taker_buy_base": 15073.95, "taker_buy_quote": 28004.35114 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 1.872, "high": 1.877, "low": 1.863, "close": 1.869, "volume": 12152.04, "close_time": 1766098799999, "quote_volume": 22708.09365, "trades": 131, "taker_buy_base": 4090.35, "taker_buy_quote": 7652.64243 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 1.867, "high": 1.868, "low": 1.851, "close": 1.852, "volume": 5709.04, "close_time": 1766102399999, "quote_volume": 10623.02217, "trades": 85, "taker_buy_base": 3614.83, "taker_buy_quote": 6727.29546 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.852, "high": 1.87, "low": 1.852, "close": 1.863, "volume": 23765.99, "close_time": 1766105999999, "quote_volume": 44266.60521, "trades": 135, "taker_buy_base": 20774.33, "taker_buy_quote": 38711.99824 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 1.862, "high": 1.862, "low": 1.849, "close": 1.853, "volume": 7668.07, "close_time": 1766109599999, "quote_volume": 14226.42471, "trades": 98, "taker_buy_base": 3306.28, "taker_buy_quote": 6131.16329 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 1.849, "high": 1.862, "low": 1.845, "close": 1.855, "volume": 14378.15, "close_time": 1766113199999, "quote_volume": 26629.91236, "trades": 167, "taker_buy_base": 8850.95, "taker_buy_quote": 16392.6205 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 1.855, "high": 1.912, "low": 1.855, "close": 1.895, "volume": 36672.02, "close_time": 1766116799999, "quote_volume": 69284.80371, "trades": 478, "taker_buy_base": 16287.86, "taker_buy_quote": 30768.41868 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.896, "high": 1.904, "low": 1.892, "close": 1.893, "volume": 12988.53, "close_time": 1766120399999, "quote_volume": 24667.18241, "trades": 154, "taker_buy_base": 7375.03, "taker_buy_quote": 14002.7395 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 1.896, "high": 1.896, "low": 1.873, "close": 1.873, "volume": 14377.49, "close_time": 1766123999999, "quote_volume": 27080.33757, "trades": 195, "taker_buy_base": 6590.57, "taker_buy_quote": 12425.03466 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 1.873, "high": 1.873, "low": 1.854, "close": 1.866, "volume": 26875.75, "close_time": 1766127599999, "quote_volume": 50053.44544, "trades": 274, "taker_buy_base": 16974.77, "taker_buy_quote": 31610.23372 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 1.868, "high": 1.895, "low": 1.861, "close": 1.881, "volume": 32942.3, "close_time": 1766131199999, "quote_volume": 61786.89102, "trades": 368, "taker_buy_base": 17201.86, "taker_buy_quote": 32256.93239 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.882, "high": 1.884, "low": 1.868, "close": 1.883, "volume": 18575.81, "close_time": 1766134799999, "quote_volume": 34899.75977, "trades": 205, "taker_buy_base": 10811.57, "taker_buy_quote": 20312.7 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 1.881, "high": 1.882, "low": 1.872, "close": 1.874, "volume": 8555.68, "close_time": 1766138399999, "quote_volume": 16063.81733, "trades": 104, "taker_buy_base": 4144.01, "taker_buy_quote": 7781.13985 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 1.873, "high": 1.877, "low": 1.861, "close": 1.864, "volume": 25185.72, "close_time": 1766141999999, "quote_volume": 46931.50565, "trades": 195, "taker_buy_base": 7103.96, "taker_buy_quote": 13265.01631 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 1.865, "high": 1.875, "low": 1.86, "close": 1.873, "volume": 12653.3, "close_time": 1766145599999, "quote_volume": 23643.73347, "trades": 177, "taker_buy_base": 6131.03, "taker_buy_quote": 11453.78055 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.873, "high": 1.882, "low": 1.868, "close": 1.879, "volume": 9678.0, "close_time": 1766149199999, "quote_volume": 18168.14838, "trades": 178, "taker_buy_base": 5340.56, "taker_buy_quote": 10027.69063 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 1.881, "high": 1.892, "low": 1.879, "close": 1.891, "volume": 20619.61, "close_time": 1766152799999, "quote_volume": 38906.65652, "trades": 262, "taker_buy_base": 10263.36, "taker_buy_quote": 19367.20829 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 1.892, "high": 1.927, "low": 1.888, "close": 1.917, "volume": 25102.89, "close_time": 1766156399999, "quote_volume": 47783.38814, "trades": 448, "taker_buy_base": 10312.6, "taker_buy_quote": 19647.21285 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 1.919, "high": 1.957, "low": 1.914, "close": 1.928, "volume": 65255.65, "close_time": 1766159999999, "quote_volume": 126153.41846, "trades": 828, "taker_buy_base": 29998.68, "taker_buy_quote": 57967.37495 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.93, "high": 1.966, "low": 1.928, "close": 1.958, "volume": 32216.0, "close_time": 1766163599999, "quote_volume": 62856.86671, "trades": 456, "taker_buy_base": 15076.59, "taker_buy_quote": 29400.57767 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 1.959, "high": 1.97, "low": 1.932, "close": 1.932, "volume": 49240.96, "close_time": 1766167199999, "quote_volume": 95875.94035, "trades": 612, "taker_buy_base": 31406.93, "taker_buy_quote": 61111.5336 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 1.934, "high": 1.955, "low": 1.933, "close": 1.95, "volume": 17266.72, "close_time": 1766170799999, "quote_volume": 33571.96196, "trades": 248, "taker_buy_base": 12198.96, "taker_buy_quote": 23711.55126 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 1.952, "high": 1.983, "low": 1.95, "close": 1.977, "volume": 21625.58, "close_time": 1766174399999, "quote_volume": 42642.03134, "trades": 356, "taker_buy_base": 8878.43, "taker_buy_quote": 17505.21317 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.978, "high": 1.99, "low": 1.974, "close": 1.982, "volume": 36620.51, "close_time": 1766177999999, "quote_volume": 72548.28729, "trades": 440, "taker_buy_base": 18369.71, "taker_buy_quote": 36401.0005 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 1.982, "high": 1.982, "low": 1.963, "close": 1.963, "volume": 11045.31, "close_time": 1766181599999, "quote_volume": 21762.18683, "trades": 148, "taker_buy_base": 3734.99, "taker_buy_quote": 7365.83769 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 1.965, "high": 1.98, "low": 1.959, "close": 1.974, "volume": 7277.2, "close_time": 1766185199999, "quote_volume": 14337.528, "trades": 156, "taker_buy_base": 3117.05, "taker_buy_quote": 6131.0379 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 1.974, "high": 1.974, "low": 1.961, "close": 1.965, "volume": 13056.32, "close_time": 1766188799999, "quote_volume": 25650.78919, "trades": 163, "taker_buy_base": 4755.09, "taker_buy_quote": 9336.69357 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.966, "high": 1.969, "low": 1.959, "close": 1.967, "volume": 4008.34, "close_time": 1766192399999, "quote_volume": 7875.34476, "trades": 60, "taker_buy_base": 1274.48, "taker_buy_quote": 2503.64164 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 1.968, "high": 1.972, "low": 1.964, "close": 1.964, "volume": 2345.95, "close_time": 1766195999999, "quote_volume": 4616.77879, "trades": 38, "taker_buy_base": 1155.55, "taker_buy_quote": 2274.1349 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 1.964, "high": 1.975, "low": 1.963, "close": 1.971, "volume": 10542.87, "close_time": 1766199599999, "quote_volume": 20752.56837, "trades": 137, "taker_buy_base": 6215.92, "taker_buy_quote": 12235.3176 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 1.969, "high": 1.979, "low": 1.964, "close": 1.976, "volume": 4181.21, "close_time": 1766203199999, "quote_volume": 8236.90076, "trades": 57, "taker_buy_base": 2411.41, "taker_buy_quote": 4748.18402 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.977, "high": 1.977, "low": 1.97, "close": 1.974, "volume": 8079.02, "close_time": 1766206799999, "quote_volume": 15942.62437, "trades": 95, "taker_buy_base": 2811.28, "taker_buy_quote": 5545.87198 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 1.973, "high": 1.976, "low": 1.969, "close": 1.971, "volume": 6576.71, "close_time": 1766210399999, "quote_volume": 12969.23015, "trades": 91, "taker_buy_base": 4865.59, "taker_buy_quote": 9593.80287 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 1.971, "high": 1.98, "low": 1.971, "close": 1.973, "volume": 7523.39, "close_time": 1766213999999, "quote_volume": 14876.0564, "trades": 86, "taker_buy_base": 5264.16, "taker_buy_quote": 10413.93487 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 1.972, "high": 1.995, "low": 1.971, "close": 1.994, "volume": 27817.28, "close_time": 1766217599999, "quote_volume": 55257.69275, "trades": 270, "taker_buy_base": 18049.82, "taker_buy_quote": 35857.8774 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.994, "high": 2.003, "low": 1.989, "close": 1.989, "volume": 14228.31, "close_time": 1766221199999, "quote_volume": 28427.29601, "trades": 208, "taker_buy_base": 5157.61, "taker_buy_quote": 10302.70836 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 1.99, "high": 1.993, "low": 1.988, "close": 1.989, "volume": 3257.59, "close_time": 1766224799999, "quote_volume": 6483.50225, "trades": 52, "taker_buy_base": 2044.9, "taker_buy_quote": 4070.055 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 1.988, "high": 1.988, "low": 1.975, "close": 1.976, "volume": 10673.12, "close_time": 1766228399999, "quote_volume": 21138.91355, "trades": 151, "taker_buy_base": 2643.64, "taker_buy_quote": 5233.65968 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 1.976, "high": 1.977, "low": 1.969, "close": 1.975, "volume": 8221.83, "close_time": 1766231999999, "quote_volume": 16231.0787, "trades": 139, "taker_buy_base": 3015.44, "taker_buy_quote": 5949.4085 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.975, "high": 1.976, "low": 1.963, "close": 1.969, "volume": 2914.88, "close_time": 1766235599999, "quote_volume": 5734.73102, "trades": 233, "taker_buy_base": 1149.0, "taker_buy_quote": 2260.06544 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 1.968, "high": 1.973, "low": 1.961, "close": 1.972, "volume": 10907.5, "close_time": 1766239199999, "quote_volume": 21449.80105, "trades": 199, "taker_buy_base": 4931.9, "taker_buy_quote": 9699.10486 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 1.967, "high": 1.976, "low": 1.962, "close": 1.976, "volume": 2953.47, "close_time": 1766242799999, "quote_volume": 5818.82944, "trades": 63, "taker_buy_base": 1734.55, "taker_buy_quote": 3417.71758 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 1.977, "high": 1.981, "low": 1.971, "close": 1.981, "volume": 9641.72, "close_time": 1766246399999, "quote_volume": 19046.74829, "trades": 155, "taker_buy_base": 3724.35, "taker_buy_quote": 7358.09701 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.982, "high": 1.983, "low": 1.972, "close": 1.975, "volume": 5076.09, "close_time": 1766249999999, "quote_volume": 10039.51291, "trades": 97, "taker_buy_base": 2266.25, "taker_buy_quote": 4480.22027 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 1.977, "high": 1.983, "low": 1.972, "close": 1.978, "volume": 8343.98, "close_time": 1766253599999, "quote_volume": 16495.49589, "trades": 115, "taker_buy_base": 3343.81, "taker_buy_quote": 6607.03278 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 1.981, "high": 1.985, "low": 1.976, "close": 1.984, "volume": 5781.9, "close_time": 1766257199999, "quote_volume": 11458.56863, "trades": 71, "taker_buy_base": 3415.74, "taker_buy_quote": 6768.6356 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 1.982, "high": 1.982, "low": 1.973, "close": 1.973, "volume": 3091.38, "close_time": 1766260799999, "quote_volume": 6107.8572, "trades": 58, "taker_buy_base": 1212.91, "taker_buy_quote": 2396.66741 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.972, "high": 1.978, "low": 1.971, "close": 1.977, "volume": 5784.01, "close_time": 1766264399999, "quote_volume": 11422.06353, "trades": 79, "taker_buy_base": 3088.56, "taker_buy_quote": 6100.12819 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 1.981, "high": 1.989, "low": 1.979, "close": 1.986, "volume": 6427.24, "close_time": 1766267999999, "quote_volume": 12756.69184, "trades": 91, "taker_buy_base": 3404.55, "taker_buy_quote": 6755.72901 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 1.988, "high": 1.998, "low": 1.986, "close": 1.995, "volume": 29132.86, "close_time": 1766271599999, "quote_volume": 58122.64146, "trades": 324, "taker_buy_base": 4917.09, "taker_buy_quote": 9799.76764 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 1.991, "high": 1.992, "low": 1.979, "close": 1.98, "volume": 30938.12, "close_time": 1766275199999, "quote_volume": 61475.56208, "trades": 179, "taker_buy_base": 17861.52, "taker_buy_quote": 35495.60168 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.982, "high": 1.996, "low": 1.982, "close": 1.984, "volume": 3757.29, "close_time": 1766278799999, "quote_volume": 7467.61263, "trades": 67, "taker_buy_base": 1174.0, "taker_buy_quote": 2334.03317 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 1.982, "high": 1.986, "low": 1.971, "close": 1.972, "volume": 7721.54, "close_time": 1766282399999, "quote_volume": 15288.20151, "trades": 97, "taker_buy_base": 5524.18, "taker_buy_quote": 10941.46057 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 1.969, "high": 1.973, "low": 1.961, "close": 1.963, "volume": 5741.55, "close_time": 1766285999999, "quote_volume": 11296.70184, "trades": 81, "taker_buy_base": 3102.1, "taker_buy_quote": 6105.28561 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 1.962, "high": 1.975, "low": 1.962, "close": 1.971, "volume": 978.11, "close_time": 1766289599999, "quote_volume": 1927.27582, "trades": 27, "taker_buy_base": 543.27, "taker_buy_quote": 1070.83224 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.972, "high": 1.974, "low": 1.965, "close": 1.965, "volume": 1291.64, "close_time": 1766293199999, "quote_volume": 2545.29094, "trades": 22, "taker_buy_base": 200.76, "taker_buy_quote": 395.59409 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 1.966, "high": 1.976, "low": 1.966, "close": 1.966, "volume": 3026.74, "close_time": 1766296799999, "quote_volume": 5965.29641, "trades": 70, "taker_buy_base": 1227.7, "taker_buy_quote": 2419.3102 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 1.967, "high": 1.974, "low": 1.967, "close": 1.973, "volume": 4327.07, "close_time": 1766300399999, "quote_volume": 8527.98346, "trades": 48, "taker_buy_base": 1850.89, "taker_buy_quote": 3648.42383 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 1.973, "high": 1.973, "low": 1.969, "close": 1.972, "volume": 2710.32, "close_time": 1766303999999, "quote_volume": 5343.11944, "trades": 29, "taker_buy_base": 1135.47, "taker_buy_quote": 2237.89638 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.97, "high": 1.982, "low": 1.967, "close": 1.978, "volume": 4099.52, "close_time": 1766307599999, "quote_volume": 8100.41683, "trades": 69, "taker_buy_base": 1906.83, "taker_buy_quote": 3768.51854 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 1.98, "high": 1.984, "low": 1.974, "close": 1.976, "volume": 22140.79, "close_time": 1766311199999, "quote_volume": 43817.72829, "trades": 148, "taker_buy_base": 17247.74, "taker_buy_quote": 34142.62815 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 1.98, "high": 1.98, "low": 1.959, "close": 1.962, "volume": 7898.16, "close_time": 1766314799999, "quote_volume": 15551.25188, "trades": 156, "taker_buy_base": 4052.96, "taker_buy_quote": 7980.99374 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 1.962, "high": 1.962, "low": 1.953, "close": 1.954, "volume": 4227.2, "close_time": 1766318399999, "quote_volume": 8271.53701, "trades": 182, "taker_buy_base": 1611.17, "taker_buy_quote": 3152.26329 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.955, "high": 1.965, "low": 1.947, "close": 1.95, "volume": 9521.73, "close_time": 1766321999999, "quote_volume": 18636.57765, "trades": 223, "taker_buy_base": 5399.81, "taker_buy_quote": 10560.53345 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 1.953, "high": 1.953, "low": 1.908, "close": 1.91, "volume": 19749.09, "close_time": 1766325599999, "quote_volume": 38063.20659, "trades": 312, "taker_buy_base": 10137.0, "taker_buy_quote": 19559.96318 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 1.908, "high": 1.926, "low": 1.907, "close": 1.912, "volume": 16339.84, "close_time": 1766329199999, "quote_volume": 31272.91166, "trades": 241, "taker_buy_base": 4638.65, "taker_buy_quote": 8884.84433 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 1.913, "high": 1.921, "low": 1.908, "close": 1.919, "volume": 13725.16, "close_time": 1766332799999, "quote_volume": 26263.02755, "trades": 209, "taker_buy_base": 9889.26, "taker_buy_quote": 18927.78852 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.918, "high": 1.926, "low": 1.913, "close": 1.924, "volume": 6331.2, "close_time": 1766336399999, "quote_volume": 12160.22837, "trades": 104, "taker_buy_base": 2855.64, "taker_buy_quote": 5482.4343 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 1.925, "high": 1.935, "low": 1.923, "close": 1.923, "volume": 5985.81, "close_time": 1766339999999, "quote_volume": 11541.197, "trades": 120, "taker_buy_base": 2343.35, "taker_buy_quote": 4517.5116 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 1.925, "high": 1.927, "low": 1.916, "close": 1.926, "volume": 3505.17, "close_time": 1766343599999, "quote_volume": 6730.8276, "trades": 69, "taker_buy_base": 2099.95, "taker_buy_quote": 4033.37602 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 1.93, "high": 1.934, "low": 1.92, "close": 1.931, "volume": 12999.55, "close_time": 1766347199999, "quote_volume": 25069.99192, "trades": 117, "taker_buy_base": 9707.14, "taker_buy_quote": 18731.05092 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.934, "high": 1.934, "low": 1.921, "close": 1.925, "volume": 14922.21, "close_time": 1766350799999, "quote_volume": 28725.91318, "trades": 195, "taker_buy_base": 6158.35, "taker_buy_quote": 11862.99843 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 1.925, "high": 1.928, "low": 1.916, "close": 1.919, "volume": 4163.35, "close_time": 1766354399999, "quote_volume": 8010.79946, "trades": 67, "taker_buy_base": 1111.1, "taker_buy_quote": 2137.9072 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 1.917, "high": 1.939, "low": 1.916, "close": 1.939, "volume": 3871.57, "close_time": 1766357999999, "quote_volume": 7443.2348, "trades": 98, "taker_buy_base": 2553.17, "taker_buy_quote": 4909.6712 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 1.942, "high": 1.951, "low": 1.934, "close": 1.94, "volume": 5299.84, "close_time": 1766361599999, "quote_volume": 10310.17049, "trades": 94, "taker_buy_base": 2573.46, "taker_buy_quote": 5008.82994 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.945, "high": 1.98, "low": 1.945, "close": 1.953, "volume": 25013.66, "close_time": 1766365199999, "quote_volume": 49118.71524, "trades": 394, "taker_buy_base": 12551.44, "taker_buy_quote": 24644.69531 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 1.952, "high": 1.967, "low": 1.947, "close": 1.947, "volume": 8099.9, "close_time": 1766368799999, "quote_volume": 15853.30385, "trades": 133, "taker_buy_base": 4015.94, "taker_buy_quote": 7860.08475 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 1.946, "high": 1.947, "low": 1.922, "close": 1.937, "volume": 14080.16, "close_time": 1766372399999, "quote_volume": 27188.73766, "trades": 234, "taker_buy_base": 8084.45, "taker_buy_quote": 15608.67066 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 1.932, "high": 1.954, "low": 1.932, "close": 1.946, "volume": 7062.14, "close_time": 1766375999999, "quote_volume": 13740.15772, "trades": 100, "taker_buy_base": 1510.4, "taker_buy_quote": 2938.7047 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.948, "high": 1.957, "low": 1.947, "close": 1.952, "volume": 5952.4, "close_time": 1766379599999, "quote_volume": 11618.4163, "trades": 88, "taker_buy_base": 3051.83, "taker_buy_quote": 5956.22035 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 1.955, "high": 1.956, "low": 1.946, "close": 1.952, "volume": 1643.35, "close_time": 1766383199999, "quote_volume": 3207.43735, "trades": 70, "taker_buy_base": 880.21, "taker_buy_quote": 1717.6645 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 1.948, "high": 1.953, "low": 1.946, "close": 1.952, "volume": 2603.04, "close_time": 1766386799999, "quote_volume": 5076.73756, "trades": 46, "taker_buy_base": 1175.95, "taker_buy_quote": 2293.62697 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 1.948, "high": 1.957, "low": 1.947, "close": 1.949, "volume": 4362.3, "close_time": 1766390399999, "quote_volume": 8518.87913, "trades": 129, "taker_buy_base": 1825.5, "taker_buy_quote": 3564.57775 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.951, "high": 1.964, "low": 1.944, "close": 1.95, "volume": 10181.2, "close_time": 1766393999999, "quote_volume": 19899.08733, "trades": 162, "taker_buy_base": 4452.94, "taker_buy_quote": 8708.39163 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 1.951, "high": 1.958, "low": 1.947, "close": 1.954, "volume": 13154.77, "close_time": 1766397599999, "quote_volume": 25666.37948, "trades": 148, "taker_buy_base": 4178.75, "taker_buy_quote": 8157.77754 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 1.955, "high": 1.958, "low": 1.95, "close": 1.956, "volume": 5178.43, "close_time": 1766401199999, "quote_volume": 10123.76742, "trades": 82, "taker_buy_base": 2638.2, "taker_buy_quote": 5157.67945 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 1.954, "high": 1.968, "low": 1.949, "close": 1.966, "volume": 7079.93, "close_time": 1766404799999, "quote_volume": 13874.38789, "trades": 119, "taker_buy_base": 2349.83, "taker_buy_quote": 4600.27592 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.968, "high": 1.984, "low": 1.964, "close": 1.971, "volume": 11803.23, "close_time": 1766408399999, "quote_volume": 23266.69615, "trades": 219, "taker_buy_base": 5414.27, "taker_buy_quote": 10666.97513 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 1.972, "high": 1.975, "low": 1.963, "close": 1.973, "volume": 14743.29, "close_time": 1766411999999, "quote_volume": 29012.17469, "trades": 184, "taker_buy_base": 3299.58, "taker_buy_quote": 6498.85499 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 1.976, "high": 1.99, "low": 1.966, "close": 1.984, "volume": 23145.0, "close_time": 1766415599999, "quote_volume": 45802.41146, "trades": 330, "taker_buy_base": 11171.8, "taker_buy_quote": 22116.91641 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 1.985, "high": 1.994, "low": 1.97, "close": 1.989, "volume": 30095.05, "close_time": 1766419199999, "quote_volume": 59631.92877, "trades": 365, "taker_buy_base": 10197.17, "taker_buy_quote": 20224.77081 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.99, "high": 2.0, "low": 1.713, "close": 1.99, "volume": 77458.15, "close_time": 1766422799999, "quote_volume": 152150.09235, "trades": 881, "taker_buy_base": 22403.23, "taker_buy_quote": 44436.41936 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 1.989, "high": 1.989, "low": 1.977, "close": 1.982, "volume": 21048.91, "close_time": 1766426399999, "quote_volume": 41737.72358, "trades": 236, "taker_buy_base": 7880.77, "taker_buy_quote": 15628.5584 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 1.984, "high": 1.988, "low": 1.974, "close": 1.977, "volume": 15137.66, "close_time": 1766429999999, "quote_volume": 29973.80748, "trades": 186, "taker_buy_base": 7533.66, "taker_buy_quote": 14911.52456 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 1.976, "high": 1.976, "low": 1.94, "close": 1.944, "volume": 13849.05, "close_time": 1766433599999, "quote_volume": 27082.86076, "trades": 262, "taker_buy_base": 8107.42, "taker_buy_quote": 15854.08072 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.942, "high": 1.948, "low": 1.928, "close": 1.933, "volume": 21173.93, "close_time": 1766437199999, "quote_volume": 40950.3083, "trades": 333, "taker_buy_base": 11082.77, "taker_buy_quote": 21443.02408 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 1.933, "high": 1.95, "low": 1.933, "close": 1.947, "volume": 5270.18, "close_time": 1766440799999, "quote_volume": 10234.00882, "trades": 93, "taker_buy_base": 2293.39, "taker_buy_quote": 4454.0824 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 1.947, "high": 1.961, "low": 1.94, "close": 1.956, "volume": 6829.86, "close_time": 1766444399999, "quote_volume": 13331.75017, "trades": 109, "taker_buy_base": 2387.45, "taker_buy_quote": 4660.41034 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 1.955, "high": 1.955, "low": 1.947, "close": 1.949, "volume": 5864.41, "close_time": 1766447999999, "quote_volume": 11439.38085, "trades": 86, "taker_buy_base": 2764.05, "taker_buy_quote": 5392.55204 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.947, "high": 1.966, "low": 1.946, "close": 1.962, "volume": 6538.77, "close_time": 1766451599999, "quote_volume": 12780.05084, "trades": 100, "taker_buy_base": 4230.98, "taker_buy_quote": 8268.54891 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 1.962, "high": 1.964, "low": 1.948, "close": 1.953, "volume": 4672.37, "close_time": 1766455199999, "quote_volume": 9127.6361, "trades": 70, "taker_buy_base": 3693.54, "taker_buy_quote": 7215.39465 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 1.952, "high": 1.958, "low": 1.94, "close": 1.94, "volume": 12669.36, "close_time": 1766458799999, "quote_volume": 24711.06905, "trades": 155, "taker_buy_base": 8411.3, "taker_buy_quote": 16404.24056 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 1.938, "high": 1.948, "low": 1.933, "close": 1.943, "volume": 4173.95, "close_time": 1766462399999, "quote_volume": 8096.28877, "trades": 95, "taker_buy_base": 2407.31, "taker_buy_quote": 4668.60062 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.942, "high": 1.948, "low": 1.936, "close": 1.937, "volume": 1194.94, "close_time": 1766465999999, "quote_volume": 2318.69961, "trades": 28, "taker_buy_base": 587.06, "taker_buy_quote": 1139.63944 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 1.935, "high": 1.936, "low": 1.923, "close": 1.932, "volume": 9604.07, "close_time": 1766469599999, "quote_volume": 18516.09734, "trades": 157, "taker_buy_base": 4850.31, "taker_buy_quote": 9350.13317 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 1.93, "high": 1.935, "low": 1.917, "close": 1.925, "volume": 8146.76, "close_time": 1766473199999, "quote_volume": 15660.87529, "trades": 126, "taker_buy_base": 4101.71, "taker_buy_quote": 7886.91278 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 1.924, "high": 1.925, "low": 1.919, "close": 1.923, "volume": 3609.19, "close_time": 1766476799999, "quote_volume": 6942.28179, "trades": 48, "taker_buy_base": 2468.12, "taker_buy_quote": 4747.21292 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.924, "high": 1.933, "low": 1.919, "close": 1.919, "volume": 4845.95, "close_time": 1766480399999, "quote_volume": 9330.44429, "trades": 61, "taker_buy_base": 3650.45, "taker_buy_quote": 7029.88264 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 1.919, "high": 1.932, "low": 1.918, "close": 1.93, "volume": 9168.58, "close_time": 1766483999999, "quote_volume": 17641.10794, "trades": 108, "taker_buy_base": 3692.52, "taker_buy_quote": 7106.14999 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 1.931, "high": 1.948, "low": 1.931, "close": 1.946, "volume": 32534.38, "close_time": 1766487599999, "quote_volume": 63091.26075, "trades": 443, "taker_buy_base": 25025.84, "taker_buy_quote": 48535.37615 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 1.946, "high": 1.967, "low": 1.943, "close": 1.957, "volume": 32831.26, "close_time": 1766491199999, "quote_volume": 64203.16332, "trades": 582, "taker_buy_base": 24041.63, "taker_buy_quote": 47000.5127 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.953, "high": 1.956, "low": 1.945, "close": 1.954, "volume": 4023.31, "close_time": 1766494799999, "quote_volume": 7844.00307, "trades": 72, "taker_buy_base": 2359.96, "taker_buy_quote": 4602.17916 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 1.952, "high": 1.962, "low": 1.942, "close": 1.957, "volume": 13866.53, "close_time": 1766498399999, "quote_volume": 27083.2815, "trades": 208, "taker_buy_base": 7010.12, "taker_buy_quote": 13694.55697 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 1.956, "high": 1.962, "low": 1.924, "close": 1.933, "volume": 28299.25, "close_time": 1766501999999, "quote_volume": 55005.01519, "trades": 396, "taker_buy_base": 15801.05, "taker_buy_quote": 30716.7056 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 1.933, "high": 1.961, "low": 1.929, "close": 1.961, "volume": 14340.06, "close_time": 1766505599999, "quote_volume": 27907.99661, "trades": 197, "taker_buy_base": 7293.84, "taker_buy_quote": 14193.81247 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.96, "high": 2.001, "low": 1.953, "close": 1.984, "volume": 98598.54, "close_time": 1766509199999, "quote_volume": 196361.62676, "trades": 915, "taker_buy_base": 31854.27, "taker_buy_quote": 63333.23696 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 1.984, "high": 1.988, "low": 1.966, "close": 1.966, "volume": 13008.26, "close_time": 1766512799999, "quote_volume": 25754.60208, "trades": 205, "taker_buy_base": 8422.09, "taker_buy_quote": 16681.38321 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 1.968, "high": 1.992, "low": 1.967, "close": 1.978, "volume": 12421.31, "close_time": 1766516399999, "quote_volume": 24615.57394, "trades": 174, "taker_buy_base": 7477.24, "taker_buy_quote": 14816.4076 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 1.978, "high": 1.981, "low": 1.966, "close": 1.971, "volume": 10132.62, "close_time": 1766519999999, "quote_volume": 19990.38784, "trades": 136, "taker_buy_base": 5280.33, "taker_buy_quote": 10416.9868 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.969, "high": 1.997, "low": 1.969, "close": 1.985, "volume": 11045.33, "close_time": 1766523599999, "quote_volume": 21923.75185, "trades": 190, "taker_buy_base": 5154.17, "taker_buy_quote": 10220.84127 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 1.987, "high": 1.989, "low": 1.98, "close": 1.983, "volume": 6455.43, "close_time": 1766527199999, "quote_volume": 12808.50678, "trades": 95, "taker_buy_base": 2016.14, "taker_buy_quote": 4001.05392 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 1.983, "high": 1.986, "low": 1.968, "close": 1.968, "volume": 8312.81, "close_time": 1766530799999, "quote_volume": 16435.26938, "trades": 101, "taker_buy_base": 6630.52, "taker_buy_quote": 13109.73315 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 1.969, "high": 1.971, "low": 1.963, "close": 1.971, "volume": 3717.62, "close_time": 1766534399999, "quote_volume": 7311.16571, "trades": 59, "taker_buy_base": 2867.04, "taker_buy_quote": 5638.32675 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.972, "high": 1.993, "low": 1.972, "close": 1.986, "volume": 18739.76, "close_time": 1766537999999, "quote_volume": 37192.06737, "trades": 270, "taker_buy_base": 9559.72, "taker_buy_quote": 18948.71679 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 1.987, "high": 1.989, "low": 1.965, "close": 1.97, "volume": 9042.17, "close_time": 1766541599999, "quote_volume": 17864.94132, "trades": 263, "taker_buy_base": 4263.0, "taker_buy_quote": 8416.82393 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 1.969, "high": 1.969, "low": 1.947, "close": 1.947, "volume": 9370.17, "close_time": 1766545199999, "quote_volume": 18351.24689, "trades": 168, "taker_buy_base": 3543.76, "taker_buy_quote": 6934.18153 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 1.946, "high": 1.952, "low": 1.934, "close": 1.952, "volume": 18128.57, "close_time": 1766548799999, "quote_volume": 35225.21753, "trades": 230, "taker_buy_base": 10707.62, "taker_buy_quote": 20823.54352 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.952, "high": 1.955, "low": 1.938, "close": 1.939, "volume": 20078.43, "close_time": 1766552399999, "quote_volume": 39083.57635, "trades": 138, "taker_buy_base": 7168.4, "taker_buy_quote": 13931.41621 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 1.938, "high": 1.941, "low": 1.927, "close": 1.929, "volume": 9935.43, "close_time": 1766555999999, "quote_volume": 19206.09795, "trades": 124, "taker_buy_base": 6527.19, "taker_buy_quote": 12621.55126 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 1.928, "high": 1.935, "low": 1.926, "close": 1.928, "volume": 6341.56, "close_time": 1766559599999, "quote_volume": 12237.96221, "trades": 74, "taker_buy_base": 4537.22, "taker_buy_quote": 8755.97031 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 1.929, "high": 1.937, "low": 1.928, "close": 1.931, "volume": 9298.11, "close_time": 1766563199999, "quote_volume": 17962.30565, "trades": 88, "taker_buy_base": 5074.5, "taker_buy_quote": 9803.07004 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.93, "high": 1.943, "low": 1.929, "close": 1.935, "volume": 12246.8, "close_time": 1766566799999, "quote_volume": 23709.94011, "trades": 133, "taker_buy_base": 6445.89, "taker_buy_quote": 12475.2984 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 1.937, "high": 1.945, "low": 1.932, "close": 1.933, "volume": 6860.74, "close_time": 1766570399999, "quote_volume": 13294.93582, "trades": 89, "taker_buy_base": 4118.81, "taker_buy_quote": 7982.21748 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 1.931, "high": 1.937, "low": 1.929, "close": 1.929, "volume": 7355.2, "close_time": 1766573999999, "quote_volume": 14213.78873, "trades": 151, "taker_buy_base": 3956.81, "taker_buy_quote": 7646.66535 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 1.93, "high": 1.937, "low": 1.93, "close": 1.932, "volume": 5441.49, "close_time": 1766577599999, "quote_volume": 10519.74322, "trades": 108, "taker_buy_base": 2644.36, "taker_buy_quote": 5112.70489 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.931, "high": 1.943, "low": 1.931, "close": 1.942, "volume": 9247.82, "close_time": 1766581199999, "quote_volume": 17919.77052, "trades": 89, "taker_buy_base": 3002.36, "taker_buy_quote": 5820.75355 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 1.94, "high": 1.941, "low": 1.931, "close": 1.934, "volume": 3529.59, "close_time": 1766584799999, "quote_volume": 6832.56342, "trades": 49, "taker_buy_base": 1961.12, "taker_buy_quote": 3795.01087 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 1.935, "high": 1.944, "low": 1.916, "close": 1.93, "volume": 24733.11, "close_time": 1766588399999, "quote_volume": 47797.22381, "trades": 338, "taker_buy_base": 14130.85, "taker_buy_quote": 27302.23848 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 1.932, "high": 1.954, "low": 1.928, "close": 1.954, "volume": 12891.55, "close_time": 1766591999999, "quote_volume": 25050.34888, "trades": 162, "taker_buy_base": 5462.35, "taker_buy_quote": 10603.34241 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.953, "high": 1.96, "low": 1.941, "close": 1.954, "volume": 12246.15, "close_time": 1766595599999, "quote_volume": 23888.83978, "trades": 157, "taker_buy_base": 8361.42, "taker_buy_quote": 16305.62768 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 1.957, "high": 1.958, "low": 1.94, "close": 1.942, "volume": 21275.65, "close_time": 1766599199999, "quote_volume": 41509.8841, "trades": 240, "taker_buy_base": 12670.2, "taker_buy_quote": 24722.86262 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 1.941, "high": 1.949, "low": 1.94, "close": 1.943, "volume": 3752.86, "close_time": 1766602799999, "quote_volume": 7294.88735, "trades": 61, "taker_buy_base": 1986.3, "taker_buy_quote": 3862.15679 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 1.944, "high": 1.952, "low": 1.942, "close": 1.95, "volume": 1597.92, "close_time": 1766606399999, "quote_volume": 3108.16714, "trades": 25, "taker_buy_base": 1168.74, "taker_buy_quote": 2272.90092 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.953, "high": 1.959, "low": 1.951, "close": 1.956, "volume": 16389.6, "close_time": 1766609999999, "quote_volume": 32046.58152, "trades": 105, "taker_buy_base": 14010.23, "taker_buy_quote": 27393.34089 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 1.959, "high": 1.974, "low": 1.959, "close": 1.973, "volume": 10316.42, "close_time": 1766613599999, "quote_volume": 20277.21835, "trades": 133, "taker_buy_base": 4839.4, "taker_buy_quote": 9517.14942 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 1.974, "high": 1.989, "low": 1.974, "close": 1.986, "volume": 12535.23, "close_time": 1766617199999, "quote_volume": 24838.48256, "trades": 150, "taker_buy_base": 3040.45, "taker_buy_quote": 6021.20779 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 1.982, "high": 1.982, "low": 1.975, "close": 1.981, "volume": 12880.86, "close_time": 1766620799999, "quote_volume": 25484.82794, "trades": 145, "taker_buy_base": 8044.57, "taker_buy_quote": 15919.2095 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.982, "high": 1.992, "low": 1.982, "close": 1.986, "volume": 9044.38, "close_time": 1766624399999, "quote_volume": 17976.88003, "trades": 127, "taker_buy_base": 3482.59, "taker_buy_quote": 6920.23692 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 1.988, "high": 1.997, "low": 1.986, "close": 1.986, "volume": 9509.38, "close_time": 1766627999999, "quote_volume": 18930.70948, "trades": 153, "taker_buy_base": 3383.36, "taker_buy_quote": 6733.38418 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 1.987, "high": 2.007, "low": 1.983, "close": 2.001, "volume": 16474.45, "close_time": 1766631599999, "quote_volume": 32906.76828, "trades": 164, "taker_buy_base": 7951.49, "taker_buy_quote": 15876.18181 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 2.001, "high": 2.001, "low": 1.988, "close": 1.993, "volume": 4534.17, "close_time": 1766635199999, "quote_volume": 9031.12031, "trades": 71, "taker_buy_base": 1828.91, "taker_buy_quote": 3643.19212 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.993, "high": 1.993, "low": 1.987, "close": 1.99, "volume": 3002.11, "close_time": 1766638799999, "quote_volume": 5973.08407, "trades": 70, "taker_buy_base": 1736.13, "taker_buy_quote": 3453.69594 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 1.988, "high": 1.988, "low": 1.983, "close": 1.984, "volume": 2307.04, "close_time": 1766642399999, "quote_volume": 4582.49383, "trades": 40, "taker_buy_base": 1808.87, "taker_buy_quote": 3592.99651 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 1.984, "high": 1.994, "low": 1.984, "close": 1.994, "volume": 3854.6, "close_time": 1766645999999, "quote_volume": 7667.61105, "trades": 57, "taker_buy_base": 2853.06, "taker_buy_quote": 5675.25558 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 1.993, "high": 1.998, "low": 1.987, "close": 1.997, "volume": 7848.64, "close_time": 1766649599999, "quote_volume": 15639.59022, "trades": 90, "taker_buy_base": 4048.96, "taker_buy_quote": 8067.38381 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.997, "high": 2.026, "low": 1.997, "close": 2.008, "volume": 35059.28, "close_time": 1766653199999, "quote_volume": 70521.78299, "trades": 456, "taker_buy_base": 15217.52, "taker_buy_quote": 30599.71811 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 2.009, "high": 2.012, "low": 2.002, "close": 2.004, "volume": 9511.13, "close_time": 1766656799999, "quote_volume": 19078.20038, "trades": 134, "taker_buy_base": 4179.45, "taker_buy_quote": 8384.31023 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 2.004, "high": 2.004, "low": 1.983, "close": 1.988, "volume": 6093.82, "close_time": 1766660399999, "quote_volume": 12132.40708, "trades": 121, "taker_buy_base": 2188.87, "taker_buy_quote": 4353.6052 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 1.989, "high": 1.998, "low": 1.989, "close": 1.996, "volume": 6322.56, "close_time": 1766663999999, "quote_volume": 12605.00439, "trades": 98, "taker_buy_base": 4392.09, "taker_buy_quote": 8756.28659 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.993, "high": 1.998, "low": 1.99, "close": 1.998, "volume": 3920.25, "close_time": 1766667599999, "quote_volume": 7816.30356, "trades": 64, "taker_buy_base": 2655.32, "taker_buy_quote": 5294.33903 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 1.997, "high": 2.002, "low": 1.991, "close": 1.994, "volume": 8184.17, "close_time": 1766671199999, "quote_volume": 16348.39233, "trades": 103, "taker_buy_base": 3881.01, "taker_buy_quote": 7753.10475 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 1.994, "high": 1.995, "low": 1.986, "close": 1.992, "volume": 5284.17, "close_time": 1766674799999, "quote_volume": 10519.51284, "trades": 79, "taker_buy_base": 2614.07, "taker_buy_quote": 5205.07691 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 1.992, "high": 2.01, "low": 1.989, "close": 2.006, "volume": 14157.37, "close_time": 1766678399999, "quote_volume": 28323.6743, "trades": 189, "taker_buy_base": 9286.57, "taker_buy_quote": 18576.54847 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 2.008, "high": 2.017, "low": 2.004, "close": 2.016, "volume": 7611.69, "close_time": 1766681999999, "quote_volume": 15310.81858, "trades": 152, "taker_buy_base": 3222.95, "taker_buy_quote": 6486.93182 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 2.014, "high": 2.014, "low": 2.004, "close": 2.011, "volume": 7406.2, "close_time": 1766685599999, "quote_volume": 14878.0503, "trades": 85, "taker_buy_base": 3593.79, "taker_buy_quote": 7215.95996 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 2.011, "high": 2.013, "low": 2.004, "close": 2.008, "volume": 6937.83, "close_time": 1766689199999, "quote_volume": 13927.22744, "trades": 129, "taker_buy_base": 4645.34, "taker_buy_quote": 9325.16278 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 2.006, "high": 2.009, "low": 2.003, "close": 2.009, "volume": 5393.66, "close_time": 1766692799999, "quote_volume": 10812.79397, "trades": 122, "taker_buy_base": 2709.36, "taker_buy_quote": 5431.63182 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 2.009, "high": 2.012, "low": 2.004, "close": 2.01, "volume": 5509.25, "close_time": 1766696399999, "quote_volume": 11066.97462, "trades": 94, "taker_buy_base": 3175.07, "taker_buy_quote": 6377.93158 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 2.01, "high": 2.011, "low": 2.003, "close": 2.009, "volume": 4391.43, "close_time": 1766699999999, "quote_volume": 8810.80506, "trades": 62, "taker_buy_base": 1634.09, "taker_buy_quote": 3279.25434 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 2.005, "high": 2.011, "low": 1.969, "close": 1.978, "volume": 15123.47, "close_time": 1766703599999, "quote_volume": 30035.65501, "trades": 248, "taker_buy_base": 6951.12, "taker_buy_quote": 13802.25877 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 1.975, "high": 1.984, "low": 1.954, "close": 1.956, "volume": 18176.45, "close_time": 1766707199999, "quote_volume": 35755.87101, "trades": 234, "taker_buy_base": 6351.1, "taker_buy_quote": 12473.64703 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.956, "high": 1.964, "low": 1.951, "close": 1.955, "volume": 9047.99, "close_time": 1766710799999, "quote_volume": 17701.49443, "trades": 151, "taker_buy_base": 5633.76, "taker_buy_quote": 11020.50578 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 1.956, "high": 1.971, "low": 1.956, "close": 1.971, "volume": 3819.91, "close_time": 1766714399999, "quote_volume": 7506.71422, "trades": 69, "taker_buy_base": 2474.08, "taker_buy_quote": 4859.99265 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 1.967, "high": 2.04, "low": 1.967, "close": 2.036, "volume": 59350.29, "close_time": 1766717999999, "quote_volume": 120034.19854, "trades": 755, "taker_buy_base": 34438.64, "taker_buy_quote": 69762.09671 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 2.039, "high": 2.046, "low": 2.032, "close": 2.044, "volume": 27236.27, "close_time": 1766721599999, "quote_volume": 55591.61897, "trades": 222, "taker_buy_base": 11142.89, "taker_buy_quote": 22744.25122 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 2.044, "high": 2.058, "low": 2.036, "close": 2.047, "volume": 15974.73, "close_time": 1766725199999, "quote_volume": 32733.5855, "trades": 216, "taker_buy_base": 8721.72, "taker_buy_quote": 17871.77677 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 2.047, "high": 2.049, "low": 2.037, "close": 2.042, "volume": 25276.24, "close_time": 1766728799999, "quote_volume": 51647.64406, "trades": 179, "taker_buy_base": 17193.29, "taker_buy_quote": 35129.94314 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 2.043, "high": 2.047, "low": 2.033, "close": 2.037, "volume": 6917.29, "close_time": 1766732399999, "quote_volume": 14104.31016, "trades": 87, "taker_buy_base": 3651.67, "taker_buy_quote": 7443.56208 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 2.038, "high": 2.041, "low": 2.022, "close": 2.024, "volume": 6046.58, "close_time": 1766735999999, "quote_volume": 12294.52886, "trades": 98, "taker_buy_base": 4073.35, "taker_buy_quote": 8284.69677 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 2.024, "high": 2.035, "low": 2.023, "close": 2.033, "volume": 7738.11, "close_time": 1766739599999, "quote_volume": 15704.38961, "trades": 101, "taker_buy_base": 3197.65, "taker_buy_quote": 6488.41829 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 2.033, "high": 2.035, "low": 2.026, "close": 2.032, "volume": 7793.29, "close_time": 1766743199999, "quote_volume": 15838.7781, "trades": 199, "taker_buy_base": 4002.44, "taker_buy_quote": 8132.86413 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 2.031, "high": 2.032, "low": 2.023, "close": 2.023, "volume": 12419.22, "close_time": 1766746799999, "quote_volume": 25191.38618, "trades": 221, "taker_buy_base": 8998.32, "taker_buy_quote": 18256.81681 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 2.022, "high": 2.026, "low": 2.021, "close": 2.026, "volume": 4274.15, "close_time": 1766750399999, "quote_volume": 8651.98588, "trades": 59, "taker_buy_base": 1577.85, "taker_buy_quote": 3193.20234 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 2.023, "high": 2.033, "low": 2.022, "close": 2.031, "volume": 5805.61, "close_time": 1766753999999, "quote_volume": 11769.34403, "trades": 70, "taker_buy_base": 3171.58, "taker_buy_quote": 6423.2915 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 2.031, "high": 2.034, "low": 2.027, "close": 2.032, "volume": 5336.73, "close_time": 1766757599999, "quote_volume": 10838.0236, "trades": 71, "taker_buy_base": 1687.35, "taker_buy_quote": 3425.6558 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 2.031, "high": 2.039, "low": 2.007, "close": 2.019, "volume": 22786.35, "close_time": 1766761199999, "quote_volume": 46113.19505, "trades": 353, "taker_buy_base": 10551.95, "taker_buy_quote": 21360.10121 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 2.014, "high": 2.028, "low": 2.0, "close": 2.018, "volume": 19433.23, "close_time": 1766764799999, "quote_volume": 39071.65112, "trades": 349, "taker_buy_base": 7936.41, "taker_buy_quote": 15940.30438 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 2.022, "high": 2.025, "low": 1.993, "close": 1.994, "volume": 61724.81, "close_time": 1766768399999, "quote_volume": 124117.95884, "trades": 350, "taker_buy_base": 25872.87, "taker_buy_quote": 51995.6667 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 2.0, "high": 2.014, "low": 1.997, "close": 2.01, "volume": 10790.37, "close_time": 1766771999999, "quote_volume": 21641.46084, "trades": 184, "taker_buy_base": 5805.56, "taker_buy_quote": 11645.10047 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 2.011, "high": 2.028, "low": 2.011, "close": 2.027, "volume": 9625.34, "close_time": 1766775599999, "quote_volume": 19416.55377, "trades": 148, "taker_buy_base": 7529.37, "taker_buy_quote": 15185.63136 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 2.03, "high": 2.046, "low": 2.029, "close": 2.037, "volume": 10791.8, "close_time": 1766779199999, "quote_volume": 22011.76628, "trades": 267, "taker_buy_base": 6427.44, "taker_buy_quote": 13111.7081 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 2.037, "high": 2.041, "low": 2.029, "close": 2.039, "volume": 4595.64, "close_time": 1766782799999, "quote_volume": 9354.01469, "trades": 78, "taker_buy_base": 1552.91, "taker_buy_quote": 3158.91974 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 2.04, "high": 2.043, "low": 2.033, "close": 2.033, "volume": 6795.14, "close_time": 1766786399999, "quote_volume": 13852.28646, "trades": 79, "taker_buy_base": 3145.4, "taker_buy_quote": 6415.37621 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 2.033, "high": 2.045, "low": 2.033, "close": 2.045, "volume": 5132.07, "close_time": 1766789999999, "quote_volume": 10451.28029, "trades": 52, "taker_buy_base": 2094.37, "taker_buy_quote": 4263.4614 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 2.045, "high": 2.05, "low": 2.044, "close": 2.046, "volume": 3506.7, "close_time": 1766793599999, "quote_volume": 7174.02162, "trades": 59, "taker_buy_base": 1007.4, "taker_buy_quote": 2060.91636 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 2.047, "high": 2.052, "low": 2.046, "close": 2.05, "volume": 9447.01, "close_time": 1766797199999, "quote_volume": 19363.67341, "trades": 147, "taker_buy_base": 4380.85, "taker_buy_quote": 8979.02433 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 2.05, "high": 2.053, "low": 2.048, "close": 2.051, "volume": 5662.96, "close_time": 1766800799999, "quote_volume": 11612.76296, "trades": 58, "taker_buy_base": 3945.91, "taker_buy_quote": 8093.51563 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 2.052, "high": 2.053, "low": 2.036, "close": 2.036, "volume": 11191.75, "close_time": 1766804399999, "quote_volume": 22854.36162, "trades": 129, "taker_buy_base": 7433.73, "taker_buy_quote": 15178.26776 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 2.036, "high": 2.052, "low": 2.036, "close": 2.046, "volume": 5178.77, "close_time": 1766807999999, "quote_volume": 10605.72202, "trades": 72, "taker_buy_base": 2420.23, "taker_buy_quote": 4955.27628 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 2.046, "high": 2.046, "low": 2.036, "close": 2.036, "volume": 3147.31, "close_time": 1766811599999, "quote_volume": 6421.31046, "trades": 56, "taker_buy_base": 1824.28, "taker_buy_quote": 3720.68257 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 2.033, "high": 2.035, "low": 2.029, "close": 2.031, "volume": 4108.65, "close_time": 1766815199999, "quote_volume": 8342.47554, "trades": 73, "taker_buy_base": 2865.55, "taker_buy_quote": 5819.39004 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 2.032, "high": 2.039, "low": 2.032, "close": 2.039, "volume": 3833.79, "close_time": 1766818799999, "quote_volume": 7807.32923, "trades": 73, "taker_buy_base": 2184.69, "taker_buy_quote": 4449.34802 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 2.038, "high": 2.043, "low": 2.033, "close": 2.033, "volume": 3759.65, "close_time": 1766822399999, "quote_volume": 7658.41853, "trades": 55, "taker_buy_base": 2623.98, "taker_buy_quote": 5345.52632 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 2.035, "high": 2.038, "low": 2.03, "close": 2.032, "volume": 2596.57, "close_time": 1766825999999, "quote_volume": 5282.9066, "trades": 188, "taker_buy_base": 1369.0, "taker_buy_quote": 2786.06465 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 2.033, "high": 2.038, "low": 2.029, "close": 2.036, "volume": 5536.28, "close_time": 1766829599999, "quote_volume": 11260.89238, "trades": 218, "taker_buy_base": 1852.51, "taker_buy_quote": 3769.43891 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 2.036, "high": 2.045, "low": 2.03, "close": 2.045, "volume": 10263.76, "close_time": 1766833199999, "quote_volume": 20917.16356, "trades": 144, "taker_buy_base": 3770.45, "taker_buy_quote": 7682.15572 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 2.046, "high": 2.054, "low": 2.038, "close": 2.051, "volume": 45637.31, "close_time": 1766836799999, "quote_volume": 93338.63979, "trades": 466, "taker_buy_base": 15294.58, "taker_buy_quote": 31305.6148 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 2.051, "high": 2.054, "low": 2.047, "close": 2.049, "volume": 8357.08, "close_time": 1766840399999, "quote_volume": 17140.46209, "trades": 81, "taker_buy_base": 6462.6, "taker_buy_quote": 13256.61689 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 2.049, "high": 2.049, "low": 2.035, "close": 2.04, "volume": 10082.18, "close_time": 1766843999999, "quote_volume": 20560.04212, "trades": 129, "taker_buy_base": 2188.11, "taker_buy_quote": 4462.30463 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 2.04, "high": 2.052, "low": 2.04, "close": 2.05, "volume": 11536.48, "close_time": 1766847599999, "quote_volume": 23622.41797, "trades": 127, "taker_buy_base": 6196.61, "taker_buy_quote": 12683.61898 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 2.048, "high": 2.055, "low": 2.047, "close": 2.053, "volume": 6587.67, "close_time": 1766851199999, "quote_volume": 13516.57676, "trades": 92, "taker_buy_base": 3403.14, "taker_buy_quote": 6982.27172 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 2.056, "high": 2.057, "low": 2.047, "close": 2.047, "volume": 9010.54, "close_time": 1766854799999, "quote_volume": 18498.58715, "trades": 124, "taker_buy_base": 2452.73, "taker_buy_quote": 5037.18061 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 2.047, "high": 2.051, "low": 2.046, "close": 2.049, "volume": 6855.52, "close_time": 1766858399999, "quote_volume": 14037.71426, "trades": 72, "taker_buy_base": 4717.85, "taker_buy_quote": 9660.47891 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 2.048, "high": 2.057, "low": 2.046, "close": 2.053, "volume": 5517.41, "close_time": 1766861999999, "quote_volume": 11310.45463, "trades": 174, "taker_buy_base": 2073.16, "taker_buy_quote": 4250.64345 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 2.054, "high": 2.057, "low": 2.051, "close": 2.055, "volume": 2909.05, "close_time": 1766865599999, "quote_volume": 5978.86394, "trades": 51, "taker_buy_base": 2323.95, "taker_buy_quote": 4776.81358 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 2.055, "high": 2.057, "low": 2.051, "close": 2.052, "volume": 3361.52, "close_time": 1766869199999, "quote_volume": 6899.70909, "trades": 44, "taker_buy_base": 765.83, "taker_buy_quote": 1573.0645 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 2.052, "high": 2.069, "low": 2.048, "close": 2.068, "volume": 17072.37, "close_time": 1766872799999, "quote_volume": 35091.61712, "trades": 239, "taker_buy_base": 6615.32, "taker_buy_quote": 13607.78734 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 2.068, "high": 2.079, "low": 2.056, "close": 2.063, "volume": 17616.42, "close_time": 1766876399999, "quote_volume": 36460.17168, "trades": 272, "taker_buy_base": 8491.6, "taker_buy_quote": 17572.02694 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 2.063, "high": 2.097, "low": 2.062, "close": 2.079, "volume": 72636.45, "close_time": 1766879999999, "quote_volume": 151374.86295, "trades": 648, "taker_buy_base": 36187.3, "taker_buy_quote": 75386.44929 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 2.079, "high": 2.09, "low": 2.078, "close": 2.078, "volume": 11550.23, "close_time": 1766883599999, "quote_volume": 24057.87081, "trades": 156, "taker_buy_base": 7029.55, "taker_buy_quote": 14640.54682 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 2.081, "high": 2.081, "low": 2.072, "close": 2.073, "volume": 4585.47, "close_time": 1766887199999, "quote_volume": 9523.81227, "trades": 67, "taker_buy_base": 2909.34, "taker_buy_quote": 6041.56448 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 2.074, "high": 2.087, "low": 2.073, "close": 2.086, "volume": 3803.44, "close_time": 1766890799999, "quote_volume": 7913.20754, "trades": 77, "taker_buy_base": 2071.37, "taker_buy_quote": 4307.76187 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 2.08, "high": 2.081, "low": 2.078, "close": 2.08, "volume": 5068.09, "close_time": 1766894399999, "quote_volume": 10538.97042, "trades": 53, "taker_buy_base": 2066.64, "taker_buy_quote": 4296.58603 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 2.081, "high": 2.085, "low": 2.08, "close": 2.084, "volume": 3281.4, "close_time": 1766897999999, "quote_volume": 6835.70699, "trades": 36, "taker_buy_base": 2123.25, "taker_buy_quote": 4422.89595 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 2.084, "high": 2.095, "low": 2.084, "close": 2.093, "volume": 4573.93, "close_time": 1766901599999, "quote_volume": 9563.60141, "trades": 87, "taker_buy_base": 1843.51, "taker_buy_quote": 3854.04539 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 2.094, "high": 2.105, "low": 2.092, "close": 2.104, "volume": 8408.6, "close_time": 1766905199999, "quote_volume": 17640.27343, "trades": 122, "taker_buy_base": 4159.99, "taker_buy_quote": 8725.75661 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 2.105, "high": 2.107, "low": 2.096, "close": 2.107, "volume": 7159.74, "close_time": 1766908799999, "quote_volume": 15046.26235, "trades": 98, "taker_buy_base": 3914.8, "taker_buy_quote": 8229.32399 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 2.104, "high": 2.106, "low": 2.101, "close": 2.102, "volume": 2923.65, "close_time": 1766912399999, "quote_volume": 6150.88632, "trades": 45, "taker_buy_base": 374.96, "taker_buy_quote": 788.53035 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 2.104, "high": 2.105, "low": 2.092, "close": 2.1, "volume": 3167.93, "close_time": 1766915999999, "quote_volume": 6654.11521, "trades": 90, "taker_buy_base": 1635.96, "taker_buy_quote": 3438.2671 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 2.101, "high": 2.109, "low": 2.101, "close": 2.106, "volume": 6072.33, "close_time": 1766919599999, "quote_volume": 12787.3016, "trades": 87, "taker_buy_base": 2344.73, "taker_buy_quote": 4936.40939 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 2.106, "high": 2.11, "low": 2.091, "close": 2.095, "volume": 35256.48, "close_time": 1766923199999, "quote_volume": 73868.08327, "trades": 202, "taker_buy_base": 17474.86, "taker_buy_quote": 36600.71859 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 2.096, "high": 2.096, "low": 2.08, "close": 2.082, "volume": 6583.89, "close_time": 1766926799999, "quote_volume": 13727.41069, "trades": 88, "taker_buy_base": 4437.21, "taker_buy_quote": 9251.49698 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 2.082, "high": 2.088, "low": 2.081, "close": 2.084, "volume": 4350.85, "close_time": 1766930399999, "quote_volume": 9070.07937, "trades": 112, "taker_buy_base": 1838.29, "taker_buy_quote": 3832.16394 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 2.083, "high": 2.093, "low": 2.083, "close": 2.087, "volume": 6082.81, "close_time": 1766933999999, "quote_volume": 12699.38782, "trades": 68, "taker_buy_base": 3252.39, "taker_buy_quote": 6788.47865 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 2.089, "high": 2.092, "low": 2.079, "close": 2.079, "volume": 2290.23, "close_time": 1766937599999, "quote_volume": 4772.04993, "trades": 56, "taker_buy_base": 1706.12, "taker_buy_quote": 3555.29184 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 2.082, "high": 2.086, "low": 2.077, "close": 2.081, "volume": 4773.51, "close_time": 1766941199999, "quote_volume": 9934.02609, "trades": 58, "taker_buy_base": 1718.12, "taker_buy_quote": 3576.48814 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 2.081, "high": 2.083, "low": 2.076, "close": 2.077, "volume": 2757.88, "close_time": 1766944799999, "quote_volume": 5734.47149, "trades": 74, "taker_buy_base": 1548.42, "taker_buy_quote": 3219.39925 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 2.078, "high": 2.078, "low": 2.062, "close": 2.064, "volume": 14175.12, "close_time": 1766948399999, "quote_volume": 29328.57563, "trades": 182, "taker_buy_base": 5961.65, "taker_buy_quote": 12335.32334 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 2.064, "high": 2.071, "low": 2.059, "close": 2.06, "volume": 3074.31, "close_time": 1766951999999, "quote_volume": 6345.85902, "trades": 75, "taker_buy_base": 1506.16, "taker_buy_quote": 3109.69972 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 2.059, "high": 2.065, "low": 2.055, "close": 2.061, "volume": 6292.97, "close_time": 1766955599999, "quote_volume": 12964.50754, "trades": 104, "taker_buy_base": 4062.19, "taker_buy_quote": 8368.78689 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 2.061, "high": 2.063, "low": 2.057, "close": 2.061, "volume": 8076.02, "close_time": 1766959199999, "quote_volume": 16640.66216, "trades": 150, "taker_buy_base": 3493.45, "taker_buy_quote": 7198.96225 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 2.061, "high": 2.074, "low": 2.061, "close": 2.073, "volume": 10318.04, "close_time": 1766962799999, "quote_volume": 21349.21317, "trades": 146, "taker_buy_base": 6402.51, "taker_buy_quote": 13259.13648 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 2.074, "high": 2.076, "low": 2.064, "close": 2.075, "volume": 4885.48, "close_time": 1766966399999, "quote_volume": 10104.13205, "trades": 54, "taker_buy_base": 2620.51, "taker_buy_quote": 5422.12562 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 2.072, "high": 2.091, "low": 2.069, "close": 2.086, "volume": 7235.8, "close_time": 1766969999999, "quote_volume": 15095.63166, "trades": 122, "taker_buy_base": 3308.25, "taker_buy_quote": 6904.42532 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 2.083, "high": 2.095, "low": 2.072, "close": 2.084, "volume": 5068.37, "close_time": 1766973599999, "quote_volume": 10566.05129, "trades": 115, "taker_buy_base": 2850.19, "taker_buy_quote": 5941.24411 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 2.085, "high": 2.101, "low": 2.081, "close": 2.083, "volume": 9095.47, "close_time": 1766977199999, "quote_volume": 18992.53381, "trades": 195, "taker_buy_base": 6332.58, "taker_buy_quote": 13218.81248 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 2.084, "high": 2.099, "low": 2.081, "close": 2.099, "volume": 7280.07, "close_time": 1766980799999, "quote_volume": 15215.98153, "trades": 145, "taker_buy_base": 4063.09, "taker_buy_quote": 8482.07719 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 2.097, "high": 2.099, "low": 2.089, "close": 2.092, "volume": 14385.98, "close_time": 1766984399999, "quote_volume": 30134.43803, "trades": 149, "taker_buy_base": 10454.46, "taker_buy_quote": 21899.92357 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 2.092, "high": 2.095, "low": 2.073, "close": 2.073, "volume": 24064.59, "close_time": 1766987999999, "quote_volume": 50095.92351, "trades": 357, "taker_buy_base": 13618.07, "taker_buy_quote": 28345.62787 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 2.073, "high": 2.073, "low": 2.06, "close": 2.061, "volume": 8590.02, "close_time": 1766991599999, "quote_volume": 17763.24594, "trades": 148, "taker_buy_base": 3387.71, "taker_buy_quote": 7004.84602 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 2.062, "high": 2.068, "low": 2.054, "close": 2.067, "volume": 21922.27, "close_time": 1766995199999, "quote_volume": 45180.38233, "trades": 324, "taker_buy_base": 9881.03, "taker_buy_quote": 20363.23071 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 2.065, "high": 2.068, "low": 2.053, "close": 2.055, "volume": 5433.95, "close_time": 1766998799999, "quote_volume": 11203.48957, "trades": 91, "taker_buy_base": 2914.61, "taker_buy_quote": 6006.75184 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 2.054, "high": 2.056, "low": 2.027, "close": 2.034, "volume": 13513.64, "close_time": 1767002399999, "quote_volume": 27597.28346, "trades": 292, "taker_buy_base": 5694.24, "taker_buy_quote": 11630.39497 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 2.034, "high": 2.044, "low": 2.033, "close": 2.043, "volume": 13355.58, "close_time": 1767005999999, "quote_volume": 27222.34501, "trades": 399, "taker_buy_base": 6035.21, "taker_buy_quote": 12313.59843 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 2.042, "high": 2.043, "low": 2.033, "close": 2.036, "volume": 40719.35, "close_time": 1767009599999, "quote_volume": 82959.62002, "trades": 1437, "taker_buy_base": 30082.66, "taker_buy_quote": 61305.66621 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 2.036, "high": 2.037, "low": 2.006, "close": 2.015, "volume": 54628.52, "close_time": 1767013199999, "quote_volume": 110341.35821, "trades": 1670, "taker_buy_base": 34047.84, "taker_buy_quote": 68774.99902 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 2.016, "high": 2.018, "low": 2.003, "close": 2.007, "volume": 9497.25, "close_time": 1767016799999, "quote_volume": 19085.81376, "trades": 178, "taker_buy_base": 4834.07, "taker_buy_quote": 9712.19237 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 2.006, "high": 2.028, "low": 2.001, "close": 2.009, "volume": 19518.89, "close_time": 1767020399999, "quote_volume": 39324.75393, "trades": 283, "taker_buy_base": 8787.68, "taker_buy_quote": 17695.58485 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 2.011, "high": 2.021, "low": 2.008, "close": 2.009, "volume": 9907.08, "close_time": 1767023999999, "quote_volume": 19954.80865, "trades": 160, "taker_buy_base": 6166.77, "taker_buy_quote": 12423.21536 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 2.008, "high": 2.015, "low": 1.999, "close": 1.999, "volume": 32866.82, "close_time": 1767027599999, "quote_volume": 65967.48512, "trades": 337, "taker_buy_base": 16457.05, "taker_buy_quote": 33031.33535 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 1.999, "high": 2.002, "low": 1.984, "close": 1.99, "volume": 14322.73, "close_time": 1767031199999, "quote_volume": 28537.22767, "trades": 245, "taker_buy_base": 5185.99, "taker_buy_quote": 10336.63597 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 1.989, "high": 1.992, "low": 1.975, "close": 1.976, "volume": 11672.96, "close_time": 1767034799999, "quote_volume": 23146.93882, "trades": 170, "taker_buy_base": 4599.85, "taker_buy_quote": 9120.52943 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 1.975, "high": 1.984, "low": 1.97, "close": 1.972, "volume": 17165.08, "close_time": 1767038399999, "quote_volume": 33932.83259, "trades": 217, "taker_buy_base": 7427.05, "taker_buy_quote": 14676.53033 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.971, "high": 1.975, "low": 1.958, "close": 1.961, "volume": 17085.22, "close_time": 1767041999999, "quote_volume": 33601.64668, "trades": 233, "taker_buy_base": 9709.84, "taker_buy_quote": 19110.85445 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 1.961, "high": 1.972, "low": 1.961, "close": 1.969, "volume": 5635.55, "close_time": 1767045599999, "quote_volume": 11088.21715, "trades": 106, "taker_buy_base": 2591.04, "taker_buy_quote": 5097.64314 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 1.968, "high": 1.976, "low": 1.967, "close": 1.97, "volume": 4995.54, "close_time": 1767049199999, "quote_volume": 9843.54732, "trades": 71, "taker_buy_base": 2954.82, "taker_buy_quote": 5821.7037 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 1.969, "high": 1.975, "low": 1.962, "close": 1.963, "volume": 11112.82, "close_time": 1767052799999, "quote_volume": 21868.37718, "trades": 124, "taker_buy_base": 5978.58, "taker_buy_quote": 11763.82897 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.963, "high": 1.965, "low": 1.955, "close": 1.961, "volume": 12309.12, "close_time": 1767056399999, "quote_volume": 24143.74856, "trades": 175, "taker_buy_base": 10639.02, "taker_buy_quote": 20871.15177 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 1.961, "high": 1.972, "low": 1.961, "close": 1.968, "volume": 3669.73, "close_time": 1767059999999, "quote_volume": 7215.27544, "trades": 58, "taker_buy_base": 1694.65, "taker_buy_quote": 3331.74809 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 1.967, "high": 1.975, "low": 1.964, "close": 1.973, "volume": 9025.91, "close_time": 1767063599999, "quote_volume": 17780.35354, "trades": 115, "taker_buy_base": 5161.23, "taker_buy_quote": 10164.72535 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 1.974, "high": 1.98, "low": 1.966, "close": 1.975, "volume": 4810.76, "close_time": 1767067199999, "quote_volume": 9495.46875, "trades": 86, "taker_buy_base": 2994.95, "taker_buy_quote": 5912.94711 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.974, "high": 1.98, "low": 1.969, "close": 1.974, "volume": 1705.24, "close_time": 1767070799999, "quote_volume": 3364.84488, "trades": 29, "taker_buy_base": 1290.22, "taker_buy_quote": 2544.93679 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 1.972, "high": 1.973, "low": 1.965, "close": 1.971, "volume": 3702.33, "close_time": 1767074399999, "quote_volume": 7290.88633, "trades": 51, "taker_buy_base": 2021.87, "taker_buy_quote": 3980.39498 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 1.971, "high": 1.987, "low": 1.971, "close": 1.986, "volume": 3902.38, "close_time": 1767077999999, "quote_volume": 7733.88553, "trades": 67, "taker_buy_base": 1752.79, "taker_buy_quote": 3474.76541 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 1.985, "high": 1.989, "low": 1.974, "close": 1.977, "volume": 9069.43, "close_time": 1767081599999, "quote_volume": 17954.45785, "trades": 93, "taker_buy_base": 5176.56, "taker_buy_quote": 10246.33811 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.977, "high": 2.0, "low": 1.976, "close": 1.988, "volume": 16185.05, "close_time": 1767085199999, "quote_volume": 32239.5183, "trades": 237, "taker_buy_base": 9534.01, "taker_buy_quote": 18990.12791 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 1.988, "high": 1.993, "low": 1.983, "close": 1.983, "volume": 9513.06, "close_time": 1767088799999, "quote_volume": 18907.09381, "trades": 129, "taker_buy_base": 4673.73, "taker_buy_quote": 9289.8702 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 1.987, "high": 1.992, "low": 1.985, "close": 1.991, "volume": 7661.23, "close_time": 1767092399999, "quote_volume": 15234.25066, "trades": 122, "taker_buy_base": 3482.95, "taker_buy_quote": 6926.48969 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 1.991, "high": 1.992, "low": 1.978, "close": 1.98, "volume": 12887.89, "close_time": 1767095999999, "quote_volume": 25563.59311, "trades": 164, "taker_buy_base": 6256.58, "taker_buy_quote": 12412.15751 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.982, "high": 1.985, "low": 1.975, "close": 1.977, "volume": 6703.54, "close_time": 1767099599999, "quote_volume": 13266.22007, "trades": 113, "taker_buy_base": 3144.29, "taker_buy_quote": 6219.69075 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 1.977, "high": 1.986, "low": 1.977, "close": 1.984, "volume": 5492.94, "close_time": 1767103199999, "quote_volume": 10895.13876, "trades": 77, "taker_buy_base": 3071.65, "taker_buy_quote": 6093.31776 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 1.981, "high": 1.987, "low": 1.962, "close": 1.981, "volume": 21815.4, "close_time": 1767106799999, "quote_volume": 43034.83879, "trades": 292, "taker_buy_base": 14558.49, "taker_buy_quote": 28712.25668 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 1.98, "high": 1.98, "low": 1.969, "close": 1.976, "volume": 6046.43, "close_time": 1767110399999, "quote_volume": 11919.37226, "trades": 103, "taker_buy_base": 3245.68, "taker_buy_quote": 6399.30114 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.976, "high": 1.976, "low": 1.957, "close": 1.963, "volume": 5744.83, "close_time": 1767113999999, "quote_volume": 11293.70573, "trades": 106, "taker_buy_base": 2528.08, "taker_buy_quote": 4972.85736 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 1.963, "high": 1.968, "low": 1.96, "close": 1.964, "volume": 9083.87, "close_time": 1767117599999, "quote_volume": 17847.1433, "trades": 145, "taker_buy_base": 3912.66, "taker_buy_quote": 7689.68703 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 1.962, "high": 1.969, "low": 1.96, "close": 1.969, "volume": 6354.68, "close_time": 1767121199999, "quote_volume": 12486.45341, "trades": 82, "taker_buy_base": 2158.82, "taker_buy_quote": 4244.46064 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 1.968, "high": 1.977, "low": 1.961, "close": 1.976, "volume": 5642.86, "close_time": 1767124799999, "quote_volume": 11109.31895, "trades": 92, "taker_buy_base": 3429.37, "taker_buy_quote": 6751.38802 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.976, "high": 1.977, "low": 1.968, "close": 1.969, "volume": 4507.56, "close_time": 1767128399999, "quote_volume": 8890.27951, "trades": 70, "taker_buy_base": 2161.24, "taker_buy_quote": 4261.63727 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 1.968, "high": 1.973, "low": 1.967, "close": 1.971, "volume": 3775.64, "close_time": 1767131999999, "quote_volume": 7438.35328, "trades": 51, "taker_buy_base": 1740.08, "taker_buy_quote": 3428.94603 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 1.972, "high": 1.979, "low": 1.966, "close": 1.971, "volume": 3706.14, "close_time": 1767135599999, "quote_volume": 7315.94577, "trades": 66, "taker_buy_base": 1642.59, "taker_buy_quote": 3241.71399 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 1.972, "high": 1.973, "low": 1.965, "close": 1.966, "volume": 1946.17, "close_time": 1767139199999, "quote_volume": 3829.97291, "trades": 35, "taker_buy_base": 955.52, "taker_buy_quote": 1879.24159 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.966, "high": 1.966, "low": 1.96, "close": 1.963, "volume": 6777.16, "close_time": 1767142799999, "quote_volume": 13298.24809, "trades": 102, "taker_buy_base": 3889.54, "taker_buy_quote": 7634.39418 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 1.967, "high": 1.982, "low": 1.966, "close": 1.978, "volume": 2392.12, "close_time": 1767146399999, "quote_volume": 4726.58161, "trades": 41, "taker_buy_base": 953.9, "taker_buy_quote": 1884.3933 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 1.975, "high": 1.977, "low": 1.967, "close": 1.97, "volume": 3173.79, "close_time": 1767149999999, "quote_volume": 6257.99045, "trades": 61, "taker_buy_base": 1634.65, "taker_buy_quote": 3221.52889 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 1.97, "high": 1.97, "low": 1.961, "close": 1.966, "volume": 3052.02, "close_time": 1767153599999, "quote_volume": 6004.9237, "trades": 80, "taker_buy_base": 670.51, "taker_buy_quote": 1319.00694 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.967, "high": 1.973, "low": 1.964, "close": 1.965, "volume": 1657.04, "close_time": 1767157199999, "quote_volume": 3261.23498, "trades": 43, "taker_buy_base": 1016.6, "taker_buy_quote": 2001.28293 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 1.964, "high": 1.969, "low": 1.963, "close": 1.963, "volume": 1908.11, "close_time": 1767160799999, "quote_volume": 3751.13414, "trades": 27, "taker_buy_base": 729.28, "taker_buy_quote": 1433.4359 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 1.964, "high": 1.965, "low": 1.962, "close": 1.964, "volume": 2228.63, "close_time": 1767164399999, "quote_volume": 4377.10108, "trades": 34, "taker_buy_base": 1080.2, "taker_buy_quote": 2121.62221 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 1.962, "high": 1.97, "low": 1.961, "close": 1.969, "volume": 4729.79, "close_time": 1767167999999, "quote_volume": 9294.83196, "trades": 86, "taker_buy_base": 2997.59, "taker_buy_quote": 5889.20923 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.969, "high": 1.971, "low": 1.956, "close": 1.958, "volume": 6056.64, "close_time": 1767171599999, "quote_volume": 11884.93658, "trades": 105, "taker_buy_base": 2594.33, "taker_buy_quote": 5093.4983 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 1.957, "high": 1.963, "low": 1.956, "close": 1.959, "volume": 5331.8, "close_time": 1767175199999, "quote_volume": 10447.29193, "trades": 76, "taker_buy_base": 2893.35, "taker_buy_quote": 5669.42474 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 1.958, "high": 1.961, "low": 1.95, "close": 1.955, "volume": 19000.74, "close_time": 1767178799999, "quote_volume": 37141.71301, "trades": 153, "taker_buy_base": 4848.16, "taker_buy_quote": 9484.62159 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 1.953, "high": 1.966, "low": 1.953, "close": 1.963, "volume": 12318.23, "close_time": 1767182399999, "quote_volume": 24147.00024, "trades": 165, "taker_buy_base": 7796.49, "taker_buy_quote": 15290.39046 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.965, "high": 1.965, "low": 1.953, "close": 1.956, "volume": 8730.85, "close_time": 1767185999999, "quote_volume": 17102.53013, "trades": 95, "taker_buy_base": 5020.07, "taker_buy_quote": 9831.78461 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 1.954, "high": 1.962, "low": 1.954, "close": 1.961, "volume": 3978.17, "close_time": 1767189599999, "quote_volume": 7790.84507, "trades": 57, "taker_buy_base": 1927.33, "taker_buy_quote": 3773.24219 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 1.962, "high": 1.97, "low": 1.954, "close": 1.961, "volume": 22501.6, "close_time": 1767193199999, "quote_volume": 44124.42476, "trades": 246, "taker_buy_base": 10807.04, "taker_buy_quote": 21191.37911 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 1.961, "high": 1.962, "low": 1.944, "close": 1.95, "volume": 9356.19, "close_time": 1767196799999, "quote_volume": 18256.52835, "trades": 169, "taker_buy_base": 4438.6, "taker_buy_quote": 8662.73791 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.948, "high": 1.948, "low": 1.908, "close": 1.928, "volume": 46572.96, "close_time": 1767200399999, "quote_volume": 89993.21138, "trades": 589, "taker_buy_base": 17816.61, "taker_buy_quote": 34325.532 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 1.927, "high": 1.927, "low": 1.911, "close": 1.913, "volume": 13704.21, "close_time": 1767203999999, "quote_volume": 26258.72709, "trades": 137, "taker_buy_base": 5276.65, "taker_buy_quote": 10114.45827 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 1.914, "high": 1.924, "low": 1.908, "close": 1.911, "volume": 7490.23, "close_time": 1767207599999, "quote_volume": 14361.95122, "trades": 168, "taker_buy_base": 3481.55, "taker_buy_quote": 6672.15453 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 1.912, "high": 1.924, "low": 1.911, "close": 1.917, "volume": 6774.29, "close_time": 1767211199999, "quote_volume": 12997.46328, "trades": 200, "taker_buy_base": 2235.51, "taker_buy_quote": 4286.89877 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.917, "high": 1.931, "low": 1.902, "close": 1.926, "volume": 20442.47, "close_time": 1767214799999, "quote_volume": 39158.59505, "trades": 238, "taker_buy_base": 9307.75, "taker_buy_quote": 17864.72578 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 1.929, "high": 1.933, "low": 1.928, "close": 1.929, "volume": 6082.31, "close_time": 1767218399999, "quote_volume": 11735.84715, "trades": 87, "taker_buy_base": 3361.44, "taker_buy_quote": 6485.972 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 1.929, "high": 1.931, "low": 1.924, "close": 1.926, "volume": 5002.67, "close_time": 1767221999999, "quote_volume": 9646.93273, "trades": 59, "taker_buy_base": 3903.49, "taker_buy_quote": 7526.69327 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 1.926, "high": 1.928, "low": 1.925, "close": 1.927, "volume": 2350.67, "close_time": 1767225599999, "quote_volume": 4528.70773, "trades": 37, "taker_buy_base": 1963.01, "taker_buy_quote": 3782.15665 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.927, "high": 1.933, "low": 1.925, "close": 1.926, "volume": 5322.66, "close_time": 1767229199999, "quote_volume": 10264.64963, "trades": 72, "taker_buy_base": 3347.44, "taker_buy_quote": 6454.78333 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 1.925, "high": 1.929, "low": 1.919, "close": 1.923, "volume": 10213.66, "close_time": 1767232799999, "quote_volume": 19636.31422, "trades": 150, "taker_buy_base": 4165.59, "taker_buy_quote": 8008.50128 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 1.923, "high": 1.924, "low": 1.919, "close": 1.924, "volume": 8660.36, "close_time": 1767236399999, "quote_volume": 16629.77917, "trades": 74, "taker_buy_base": 2871.93, "taker_buy_quote": 5517.30338 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 1.925, "high": 1.926, "low": 1.923, "close": 1.924, "volume": 2805.68, "close_time": 1767239999999, "quote_volume": 5398.75957, "trades": 41, "taker_buy_base": 2078.48, "taker_buy_quote": 3999.63637 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.925, "high": 1.925, "low": 1.917, "close": 1.918, "volume": 2588.95, "close_time": 1767243599999, "quote_volume": 4972.91857, "trades": 49, "taker_buy_base": 1193.98, "taker_buy_quote": 2294.22536 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 1.92, "high": 1.931, "low": 1.92, "close": 1.927, "volume": 6455.06, "close_time": 1767247199999, "quote_volume": 12428.34572, "trades": 71, "taker_buy_base": 3906.25, "taker_buy_quote": 7521.37121 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 1.927, "high": 1.93, "low": 1.924, "close": 1.924, "volume": 2782.46, "close_time": 1767250799999, "quote_volume": 5359.23963, "trades": 101, "taker_buy_base": 1333.52, "taker_buy_quote": 2569.2029 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 1.924, "high": 1.934, "low": 1.924, "close": 1.932, "volume": 4240.78, "close_time": 1767254399999, "quote_volume": 8181.61801, "trades": 114, "taker_buy_base": 1988.09, "taker_buy_quote": 3835.33701 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.931, "high": 1.935, "low": 1.931, "close": 1.935, "volume": 2890.28, "close_time": 1767257999999, "quote_volume": 5586.26134, "trades": 42, "taker_buy_base": 1591.22, "taker_buy_quote": 3076.11407 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 1.937, "high": 1.947, "low": 1.937, "close": 1.941, "volume": 9112.07, "close_time": 1767261599999, "quote_volume": 17702.70998, "trades": 110, "taker_buy_base": 4807.88, "taker_buy_quote": 9337.41533 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 1.941, "high": 1.947, "low": 1.938, "close": 1.947, "volume": 4967.81, "close_time": 1767265199999, "quote_volume": 9643.89123, "trades": 74, "taker_buy_base": 2379.57, "taker_buy_quote": 4620.64231 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 1.947, "high": 1.948, "low": 1.94, "close": 1.948, "volume": 2663.36, "close_time": 1767268799999, "quote_volume": 5177.24483, "trades": 52, "taker_buy_base": 1780.03, "taker_buy_quote": 3459.47886 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.948, "high": 1.949, "low": 1.943, "close": 1.949, "volume": 2865.28, "close_time": 1767272399999, "quote_volume": 5577.76032, "trades": 50, "taker_buy_base": 992.1, "taker_buy_quote": 1930.98393 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 1.95, "high": 1.97, "low": 1.95, "close": 1.969, "volume": 4183.37, "close_time": 1767275999999, "quote_volume": 8203.4774, "trades": 147, "taker_buy_base": 2144.28, "taker_buy_quote": 4206.53767 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 1.97, "high": 1.991, "low": 1.97, "close": 1.986, "volume": 17466.73, "close_time": 1767279599999, "quote_volume": 34572.77212, "trades": 337, "taker_buy_base": 8134.69, "taker_buy_quote": 16099.13499 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 1.987, "high": 2.022, "low": 1.987, "close": 2.01, "volume": 29886.58, "close_time": 1767283199999, "quote_volume": 59813.02809, "trades": 1113, "taker_buy_base": 16385.05, "taker_buy_quote": 32779.2372 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 2.01, "high": 2.021, "low": 2.007, "close": 2.013, "volume": 20979.79, "close_time": 1767286799999, "quote_volume": 42281.76346, "trades": 381, "taker_buy_base": 7814.25, "taker_buy_quote": 15746.26796 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 2.015, "high": 2.037, "low": 2.015, "close": 2.025, "volume": 13413.08, "close_time": 1767290399999, "quote_volume": 27184.74171, "trades": 252, "taker_buy_base": 6300.9, "taker_buy_quote": 12776.85017 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 2.026, "high": 2.035, "low": 2.021, "close": 2.03, "volume": 20080.51, "close_time": 1767293999999, "quote_volume": 40727.26567, "trades": 218, "taker_buy_base": 10804.89, "taker_buy_quote": 21926.15248 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 2.03, "high": 2.046, "low": 2.029, "close": 2.046, "volume": 9382.73, "close_time": 1767297599999, "quote_volume": 19112.09073, "trades": 149, "taker_buy_base": 3022.14, "taker_buy_quote": 6154.0601 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 2.047, "high": 2.057, "low": 2.042, "close": 2.046, "volume": 13075.69, "close_time": 1767301199999, "quote_volume": 26797.72845, "trades": 211, "taker_buy_base": 3729.33, "taker_buy_quote": 7640.63789 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 2.044, "high": 2.052, "low": 2.041, "close": 2.051, "volume": 17945.3, "close_time": 1767304799999, "quote_volume": 36695.78984, "trades": 204, "taker_buy_base": 2833.51, "taker_buy_quote": 5800.57355 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 2.051, "high": 2.072, "low": 2.051, "close": 2.072, "volume": 6214.68, "close_time": 1767308399999, "quote_volume": 12791.61045, "trades": 105, "taker_buy_base": 1105.78, "taker_buy_quote": 2274.24737 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 2.072, "high": 2.078, "low": 2.06, "close": 2.067, "volume": 13081.55, "close_time": 1767311999999, "quote_volume": 27067.87612, "trades": 209, "taker_buy_base": 5577.43, "taker_buy_quote": 11535.39406 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 2.071, "high": 2.073, "low": 2.058, "close": 2.065, "volume": 7197.95, "close_time": 1767315599999, "quote_volume": 14878.89643, "trades": 119, "taker_buy_base": 2519.91, "taker_buy_quote": 5207.2354 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 2.066, "high": 2.069, "low": 2.058, "close": 2.069, "volume": 4560.24, "close_time": 1767319199999, "quote_volume": 9411.37145, "trades": 78, "taker_buy_base": 694.95, "taker_buy_quote": 1434.83094 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 2.067, "high": 2.085, "low": 2.066, "close": 2.085, "volume": 12026.26, "close_time": 1767322799999, "quote_volume": 24953.68823, "trades": 202, "taker_buy_base": 2691.92, "taker_buy_quote": 5587.54369 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 2.084, "high": 2.123, "low": 2.081, "close": 2.122, "volume": 32190.2, "close_time": 1767326399999, "quote_volume": 67756.71728, "trades": 598, "taker_buy_base": 18235.53, "taker_buy_quote": 38416.49083 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 2.124, "high": 2.126, "low": 2.085, "close": 2.09, "volume": 16778.43, "close_time": 1767329999999, "quote_volume": 35322.9807, "trades": 329, "taker_buy_base": 8390.97, "taker_buy_quote": 17670.53805 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 2.092, "high": 2.098, "low": 2.086, "close": 2.098, "volume": 4165.2, "close_time": 1767333599999, "quote_volume": 8714.38821, "trades": 75, "taker_buy_base": 2170.77, "taker_buy_quote": 4539.11716 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 2.1, "high": 2.108, "low": 2.096, "close": 2.096, "volume": 11218.26, "close_time": 1767337199999, "quote_volume": 23571.91942, "trades": 159, "taker_buy_base": 5587.22, "taker_buy_quote": 11741.47046 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 2.096, "high": 2.097, "low": 2.085, "close": 2.085, "volume": 5555.52, "close_time": 1767340799999, "quote_volume": 11626.51223, "trades": 77, "taker_buy_base": 2853.53, "taker_buy_quote": 5972.54115 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 2.086, "high": 2.093, "low": 2.08, "close": 2.089, "volume": 10485.82, "close_time": 1767344399999, "quote_volume": 21881.63263, "trades": 139, "taker_buy_base": 5919.01, "taker_buy_quote": 12357.27225 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 2.09, "high": 2.117, "low": 2.088, "close": 2.107, "volume": 14586.93, "close_time": 1767347999999, "quote_volume": 30680.69383, "trades": 200, "taker_buy_base": 8597.21, "taker_buy_quote": 18090.57538 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 2.108, "high": 2.113, "low": 2.103, "close": 2.112, "volume": 12475.99, "close_time": 1767351599999, "quote_volume": 26303.95357, "trades": 178, "taker_buy_base": 7310.16, "taker_buy_quote": 15415.21793 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 2.111, "high": 2.112, "low": 2.095, "close": 2.104, "volume": 9431.32, "close_time": 1767355199999, "quote_volume": 19839.99578, "trades": 129, "taker_buy_base": 3273.54, "taker_buy_quote": 6890.65294 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 2.103, "high": 2.118, "low": 2.096, "close": 2.116, "volume": 9452.03, "close_time": 1767358799999, "quote_volume": 19904.13673, "trades": 151, "taker_buy_base": 3257.72, "taker_buy_quote": 6865.09941 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 2.116, "high": 2.119, "low": 2.113, "close": 2.115, "volume": 8459.77, "close_time": 1767362399999, "quote_volume": 17903.07693, "trades": 130, "taker_buy_base": 5960.82, "taker_buy_quote": 12615.21282 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 2.118, "high": 2.14, "low": 2.103, "close": 2.126, "volume": 21372.5, "close_time": 1767365999999, "quote_volume": 45436.31242, "trades": 362, "taker_buy_base": 13144.92, "taker_buy_quote": 27950.23641 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 2.13, "high": 2.136, "low": 2.11, "close": 2.127, "volume": 33051.51, "close_time": 1767369599999, "quote_volume": 70239.52033, "trades": 370, "taker_buy_base": 14972.14, "taker_buy_quote": 31757.28968 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 2.128, "high": 2.146, "low": 2.122, "close": 2.146, "volume": 15403.97, "close_time": 1767373199999, "quote_volume": 32894.48785, "trades": 263, "taker_buy_base": 8220.25, "taker_buy_quote": 17560.66633 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 2.146, "high": 2.154, "low": 2.133, "close": 2.141, "volume": 11032.7, "close_time": 1767376799999, "quote_volume": 23668.92345, "trades": 260, "taker_buy_base": 6267.51, "taker_buy_quote": 13446.61062 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 2.14, "high": 2.148, "low": 2.125, "close": 2.133, "volume": 7662.48, "close_time": 1767380399999, "quote_volume": 16388.21024, "trades": 162, "taker_buy_base": 4335.13, "taker_buy_quote": 9274.66585 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 2.135, "high": 2.154, "low": 2.133, "close": 2.149, "volume": 11608.87, "close_time": 1767383999999, "quote_volume": 24907.95997, "trades": 180, "taker_buy_base": 5549.74, "taker_buy_quote": 11922.17902 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 2.149, "high": 2.154, "low": 2.138, "close": 2.14, "volume": 3936.22, "close_time": 1767387599999, "quote_volume": 8450.2908, "trades": 97, "taker_buy_base": 2506.18, "taker_buy_quote": 5384.28478 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 2.141, "high": 2.156, "low": 2.139, "close": 2.156, "volume": 8677.79, "close_time": 1767391199999, "quote_volume": 18649.0949, "trades": 157, "taker_buy_base": 3679.64, "taker_buy_quote": 7911.10861 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 2.156, "high": 2.17, "low": 2.156, "close": 2.16, "volume": 18397.41, "close_time": 1767394799999, "quote_volume": 39770.38253, "trades": 298, "taker_buy_base": 6440.23, "taker_buy_quote": 13931.08471 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 2.159, "high": 2.168, "low": 2.158, "close": 2.167, "volume": 5800.49, "close_time": 1767398399999, "quote_volume": 12559.08923, "trades": 111, "taker_buy_base": 2287.65, "taker_buy_quote": 4954.29609 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 2.167, "high": 2.198, "low": 2.167, "close": 2.184, "volume": 23910.03, "close_time": 1767401999999, "quote_volume": 52191.76806, "trades": 427, "taker_buy_base": 9537.24, "taker_buy_quote": 20784.40261 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 2.183, "high": 2.185, "low": 2.172, "close": 2.185, "volume": 10968.31, "close_time": 1767405599999, "quote_volume": 23907.60505, "trades": 184, "taker_buy_base": 5370.43, "taker_buy_quote": 11703.82495 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 2.185, "high": 2.192, "low": 2.182, "close": 2.189, "volume": 7367.06, "close_time": 1767409199999, "quote_volume": 16108.6875, "trades": 136, "taker_buy_base": 4121.66, "taker_buy_quote": 9011.10596 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 2.189, "high": 2.245, "low": 2.189, "close": 2.241, "volume": 48151.66, "close_time": 1767412799999, "quote_volume": 106485.56479, "trades": 569, "taker_buy_base": 35577.92, "taker_buy_quote": 78616.62329 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 2.242, "high": 2.244, "low": 2.216, "close": 2.233, "volume": 29913.09, "close_time": 1767416399999, "quote_volume": 66634.10748, "trades": 440, "taker_buy_base": 15895.38, "taker_buy_quote": 35416.22598 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 2.237, "high": 2.252, "low": 2.222, "close": 2.241, "volume": 21915.04, "close_time": 1767419999999, "quote_volume": 49037.03259, "trades": 462, "taker_buy_base": 9000.39, "taker_buy_quote": 20135.73113 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 2.242, "high": 2.256, "low": 2.208, "close": 2.215, "volume": 17266.13, "close_time": 1767423599999, "quote_volume": 38625.01113, "trades": 373, "taker_buy_base": 7251.88, "taker_buy_quote": 16247.01219 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 2.218, "high": 2.231, "low": 2.194, "close": 2.196, "volume": 24576.71, "close_time": 1767427199999, "quote_volume": 54389.97257, "trades": 421, "taker_buy_base": 9727.59, "taker_buy_quote": 21540.81127 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 2.195, "high": 2.206, "low": 2.189, "close": 2.19, "volume": 6085.98, "close_time": 1767430799999, "quote_volume": 13366.29925, "trades": 150, "taker_buy_base": 3054.76, "taker_buy_quote": 6710.13889 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 2.188, "high": 2.191, "low": 2.176, "close": 2.18, "volume": 9209.65, "close_time": 1767434399999, "quote_volume": 20118.90888, "trades": 202, "taker_buy_base": 4310.09, "taker_buy_quote": 9416.2918 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 2.181, "high": 2.195, "low": 2.179, "close": 2.19, "volume": 5353.03, "close_time": 1767437999999, "quote_volume": 11702.58402, "trades": 96, "taker_buy_base": 1935.96, "taker_buy_quote": 4229.78875 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 2.187, "high": 2.203, "low": 2.184, "close": 2.203, "volume": 16678.3, "close_time": 1767441599999, "quote_volume": 36638.49125, "trades": 221, "taker_buy_base": 8106.66, "taker_buy_quote": 17812.39046 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 2.204, "high": 2.231, "low": 2.199, "close": 2.23, "volume": 18544.47, "close_time": 1767445199999, "quote_volume": 41121.87921, "trades": 284, "taker_buy_base": 7318.28, "taker_buy_quote": 16240.21721 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 2.228, "high": 2.228, "low": 2.212, "close": 2.215, "volume": 8937.86, "close_time": 1767448799999, "quote_volume": 19823.8835, "trades": 182, "taker_buy_base": 4193.83, "taker_buy_quote": 9303.12772 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 2.213, "high": 2.224, "low": 2.21, "close": 2.218, "volume": 11154.6, "close_time": 1767452399999, "quote_volume": 24700.75501, "trades": 214, "taker_buy_base": 6103.92, "taker_buy_quote": 13513.86323 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 2.216, "high": 2.236, "low": 2.213, "close": 2.213, "volume": 13701.8, "close_time": 1767455999999, "quote_volume": 30473.76226, "trades": 234, "taker_buy_base": 7876.64, "taker_buy_quote": 17521.69588 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 2.215, "high": 2.25, "low": 2.208, "close": 2.24, "volume": 30537.45, "close_time": 1767459599999, "quote_volume": 68147.82688, "trades": 482, "taker_buy_base": 15637.9, "taker_buy_quote": 34908.99436 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 2.241, "high": 2.241, "low": 2.225, "close": 2.228, "volume": 7071.83, "close_time": 1767463199999, "quote_volume": 15773.02912, "trades": 172, "taker_buy_base": 3087.94, "taker_buy_quote": 6886.05998 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 2.228, "high": 2.231, "low": 2.215, "close": 2.226, "volume": 9893.35, "close_time": 1767466799999, "quote_volume": 22027.32545, "trades": 138, "taker_buy_base": 4490.22, "taker_buy_quote": 10001.83914 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 2.225, "high": 2.231, "low": 2.219, "close": 2.229, "volume": 10004.1, "close_time": 1767470399999, "quote_volume": 22269.60777, "trades": 159, "taker_buy_base": 5904.93, "taker_buy_quote": 13146.43336 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 2.229, "high": 2.238, "low": 2.219, "close": 2.231, "volume": 5302.13, "close_time": 1767473999999, "quote_volume": 11821.88303, "trades": 103, "taker_buy_base": 2765.09, "taker_buy_quote": 6170.12676 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 2.23, "high": 2.24, "low": 2.226, "close": 2.238, "volume": 5913.86, "close_time": 1767477599999, "quote_volume": 13215.40052, "trades": 210, "taker_buy_base": 2242.25, "taker_buy_quote": 5009.41393 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 2.236, "high": 2.26, "low": 2.232, "close": 2.252, "volume": 17430.1, "close_time": 1767481199999, "quote_volume": 39170.80924, "trades": 334, "taker_buy_base": 7641.47, "taker_buy_quote": 17164.73305 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 2.252, "high": 2.252, "low": 2.237, "close": 2.239, "volume": 8257.29, "close_time": 1767484799999, "quote_volume": 18510.64645, "trades": 174, "taker_buy_base": 4528.68, "taker_buy_quote": 10150.76573 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 2.239, "high": 2.258, "low": 2.235, "close": 2.247, "volume": 12421.48, "close_time": 1767488399999, "quote_volume": 27876.44948, "trades": 255, "taker_buy_base": 5546.2, "taker_buy_quote": 12445.84642 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 2.245, "high": 2.254, "low": 2.229, "close": 2.252, "volume": 17662.17, "close_time": 1767491999999, "quote_volume": 39669.28116, "trades": 260, "taker_buy_base": 7761.29, "taker_buy_quote": 17429.45366 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 2.25, "high": 2.26, "low": 2.239, "close": 2.243, "volume": 7606.63, "close_time": 1767495599999, "quote_volume": 17124.22782, "trades": 128, "taker_buy_base": 3767.29, "taker_buy_quote": 8472.68611 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 2.246, "high": 2.268, "low": 2.243, "close": 2.255, "volume": 14225.16, "close_time": 1767499199999, "quote_volume": 32130.43986, "trades": 240, "taker_buy_base": 7236.81, "taker_buy_quote": 16345.5866 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 2.253, "high": 2.257, "low": 2.25, "close": 2.25, "volume": 9638.03, "close_time": 1767502799999, "quote_volume": 21709.37507, "trades": 107, "taker_buy_base": 3926.96, "taker_buy_quote": 8843.83733 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 2.251, "high": 2.273, "low": 2.25, "close": 2.266, "volume": 13784.76, "close_time": 1767506399999, "quote_volume": 31157.05075, "trades": 185, "taker_buy_base": 5063.47, "taker_buy_quote": 11449.73958 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 2.266, "high": 2.28, "low": 2.249, "close": 2.255, "volume": 11551.84, "close_time": 1767509999999, "quote_volume": 26183.34287, "trades": 252, "taker_buy_base": 5888.65, "taker_buy_quote": 13348.40163 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 2.256, "high": 2.269, "low": 2.256, "close": 2.263, "volume": 16286.66, "close_time": 1767513599999, "quote_volume": 36867.99894, "trades": 187, "taker_buy_base": 6541.75, "taker_buy_quote": 14800.2152 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 2.261, "high": 2.27, "low": 2.253, "close": 2.267, "volume": 10534.12, "close_time": 1767517199999, "quote_volume": 23836.57296, "trades": 177, "taker_buy_base": 5483.67, "taker_buy_quote": 12411.22686 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 2.265, "high": 2.292, "low": 2.262, "close": 2.287, "volume": 19533.83, "close_time": 1767520799999, "quote_volume": 44498.72725, "trades": 407, "taker_buy_base": 11400.95, "taker_buy_quote": 25974.94035 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 2.288, "high": 2.301, "low": 2.285, "close": 2.296, "volume": 27837.77, "close_time": 1767524399999, "quote_volume": 63861.76826, "trades": 492, "taker_buy_base": 20805.48, "taker_buy_quote": 47738.10946 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 2.299, "high": 2.325, "low": 2.296, "close": 2.312, "volume": 22776.45, "close_time": 1767527999999, "quote_volume": 52665.43899, "trades": 628, "taker_buy_base": 13309.12, "taker_buy_quote": 30774.67988 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 2.312, "high": 2.346, "low": 2.296, "close": 2.299, "volume": 57020.44, "close_time": 1767531599999, "quote_volume": 132328.66814, "trades": 856, "taker_buy_base": 27261.4, "taker_buy_quote": 63292.92714 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 2.297, "high": 2.307, "low": 2.294, "close": 2.304, "volume": 10617.84, "close_time": 1767535199999, "quote_volume": 24426.72925, "trades": 212, "taker_buy_base": 4400.2, "taker_buy_quote": 10118.81107 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 2.3, "high": 2.314, "low": 2.299, "close": 2.309, "volume": 9220.78, "close_time": 1767538799999, "quote_volume": 21264.36266, "trades": 172, "taker_buy_base": 3612.03, "taker_buy_quote": 8332.4907 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 2.312, "high": 2.332, "low": 2.309, "close": 2.331, "volume": 18675.11, "close_time": 1767542399999, "quote_volume": 43318.424, "trades": 272, "taker_buy_base": 10144.56, "taker_buy_quote": 23537.74605 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 2.331, "high": 2.346, "low": 2.311, "close": 2.318, "volume": 57563.98, "close_time": 1767545999999, "quote_volume": 133869.44181, "trades": 680, "taker_buy_base": 16516.94, "taker_buy_quote": 38364.33751 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 2.32, "high": 2.33, "low": 2.312, "close": 2.327, "volume": 12557.87, "close_time": 1767549599999, "quote_volume": 29149.2607, "trades": 189, "taker_buy_base": 5607.01, "taker_buy_quote": 13022.12877 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 2.327, "high": 2.33, "low": 2.31, "close": 2.328, "volume": 12250.98, "close_time": 1767553199999, "quote_volume": 28407.96794, "trades": 184, "taker_buy_base": 4409.28, "taker_buy_quote": 10226.20458 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 2.328, "high": 2.332, "low": 2.298, "close": 2.311, "volume": 12979.74, "close_time": 1767556799999, "quote_volume": 29954.36656, "trades": 233, "taker_buy_base": 4638.02, "taker_buy_quote": 10700.37405 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 2.309, "high": 2.314, "low": 2.304, "close": 2.311, "volume": 4357.72, "close_time": 1767560399999, "quote_volume": 10068.18405, "trades": 76, "taker_buy_base": 1776.69, "taker_buy_quote": 4105.22218 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 2.311, "high": 2.337, "low": 2.309, "close": 2.327, "volume": 10741.8, "close_time": 1767563999999, "quote_volume": 24970.44144, "trades": 175, "taker_buy_base": 5240.0, "taker_buy_quote": 12180.76808 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 2.327, "high": 2.336, "low": 2.322, "close": 2.325, "volume": 9458.92, "close_time": 1767567599999, "quote_volume": 22034.70422, "trades": 110, "taker_buy_base": 5308.33, "taker_buy_quote": 12370.07364 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 2.329, "high": 2.344, "low": 2.329, "close": 2.337, "volume": 10741.27, "close_time": 1767571199999, "quote_volume": 25111.7909, "trades": 168, "taker_buy_base": 3816.13, "taker_buy_quote": 8920.80972 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 2.339, "high": 2.352, "low": 2.328, "close": 2.343, "volume": 18214.77, "close_time": 1767574799999, "quote_volume": 42697.41633, "trades": 331, "taker_buy_base": 12534.73, "taker_buy_quote": 29389.1107 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 2.343, "high": 2.386, "low": 2.341, "close": 2.369, "volume": 31738.58, "close_time": 1767578399999, "quote_volume": 75117.18706, "trades": 668, "taker_buy_base": 13531.53, "taker_buy_quote": 31997.5008 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 2.369, "high": 2.374, "low": 2.342, "close": 2.348, "volume": 9347.64, "close_time": 1767581999999, "quote_volume": 22005.93194, "trades": 200, "taker_buy_base": 4360.37, "taker_buy_quote": 10268.00058 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 2.347, "high": 2.352, "low": 2.329, "close": 2.334, "volume": 14099.61, "close_time": 1767585599999, "quote_volume": 33015.92535, "trades": 237, "taker_buy_base": 8873.23, "taker_buy_quote": 20791.14486 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 2.338, "high": 2.338, "low": 2.308, "close": 2.327, "volume": 11030.41, "close_time": 1767589199999, "quote_volume": 25602.05135, "trades": 243, "taker_buy_base": 3710.01, "taker_buy_quote": 8611.13793 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 2.325, "high": 2.331, "low": 2.309, "close": 2.311, "volume": 12902.3, "close_time": 1767592799999, "quote_volume": 29969.05638, "trades": 217, "taker_buy_base": 3593.6, "taker_buy_quote": 8347.42747 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 2.311, "high": 2.314, "low": 2.293, "close": 2.304, "volume": 9990.75, "close_time": 1767596399999, "quote_volume": 23043.62562, "trades": 192, "taker_buy_base": 4740.42, "taker_buy_quote": 10932.69064 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 2.304, "high": 2.313, "low": 2.303, "close": 2.308, "volume": 23844.92, "close_time": 1767599999999, "quote_volume": 55044.33203, "trades": 566, "taker_buy_base": 5260.18, "taker_buy_quote": 12146.32993 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 2.308, "high": 2.313, "low": 2.292, "close": 2.295, "volume": 43796.62, "close_time": 1767603599999, "quote_volume": 100782.43219, "trades": 1045, "taker_buy_base": 11131.27, "taker_buy_quote": 25632.1046 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 2.294, "high": 2.294, "low": 2.275, "close": 2.276, "volume": 38122.26, "close_time": 1767607199999, "quote_volume": 86976.11795, "trades": 1032, "taker_buy_base": 17852.15, "taker_buy_quote": 40726.25278 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 2.276, "high": 2.291, "low": 2.268, "close": 2.274, "volume": 10345.04, "close_time": 1767610799999, "quote_volume": 23584.02457, "trades": 225, "taker_buy_base": 5983.95, "taker_buy_quote": 13642.50148 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 2.273, "high": 2.283, "low": 2.267, "close": 2.283, "volume": 7169.07, "close_time": 1767614399999, "quote_volume": 16294.9453, "trades": 149, "taker_buy_base": 3771.25, "taker_buy_quote": 8572.15112 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 2.282, "high": 2.3, "low": 2.272, "close": 2.298, "volume": 15109.75, "close_time": 1767617999999, "quote_volume": 34515.22433, "trades": 261, "taker_buy_base": 4313.2, "taker_buy_quote": 9857.69676 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 2.299, "high": 2.302, "low": 2.282, "close": 2.292, "volume": 11439.64, "close_time": 1767621599999, "quote_volume": 26235.2165, "trades": 200, "taker_buy_base": 4852.59, "taker_buy_quote": 11132.40262 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 2.293, "high": 2.339, "low": 2.288, "close": 2.328, "volume": 14766.07, "close_time": 1767625199999, "quote_volume": 34133.23605, "trades": 301, "taker_buy_base": 8340.7, "taker_buy_quote": 19289.04187 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 2.329, "high": 2.36, "low": 2.316, "close": 2.357, "volume": 21382.68, "close_time": 1767628799999, "quote_volume": 50098.55669, "trades": 367, "taker_buy_base": 8751.63, "taker_buy_quote": 20511.54737 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 2.358, "high": 2.363, "low": 2.344, "close": 2.353, "volume": 26932.85, "close_time": 1767632399999, "quote_volume": 63344.30239, "trades": 345, "taker_buy_base": 14841.37, "taker_buy_quote": 34894.02458 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 2.352, "high": 2.361, "low": 2.321, "close": 2.358, "volume": 18609.17, "close_time": 1767635999999, "quote_volume": 43614.27891, "trades": 353, "taker_buy_base": 6743.6, "taker_buy_quote": 15797.06219 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 2.36, "high": 2.381, "low": 2.354, "close": 2.38, "volume": 16448.93, "close_time": 1767639599999, "quote_volume": 38944.33008, "trades": 289, "taker_buy_base": 5048.26, "taker_buy_quote": 11960.66014 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 2.38, "high": 2.382, "low": 2.36, "close": 2.364, "volume": 10013.59, "close_time": 1767643199999, "quote_volume": 23753.42357, "trades": 285, "taker_buy_base": 4121.15, "taker_buy_quote": 9765.03452 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 2.363, "high": 2.391, "low": 2.358, "close": 2.363, "volume": 19451.57, "close_time": 1767646799999, "quote_volume": 46147.18524, "trades": 258, "taker_buy_base": 11847.69, "taker_buy_quote": 28093.04265 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 2.361, "high": 2.367, "low": 2.349, "close": 2.351, "volume": 11054.76, "close_time": 1767650399999, "quote_volume": 26088.02165, "trades": 179, "taker_buy_base": 6601.62, "taker_buy_quote": 15581.99275 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 2.351, "high": 2.385, "low": 2.351, "close": 2.376, "volume": 6033.51, "close_time": 1767653999999, "quote_volume": 14320.15228, "trades": 131, "taker_buy_base": 2057.14, "taker_buy_quote": 4882.35737 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 2.373, "high": 2.377, "low": 2.368, "close": 2.37, "volume": 3452.74, "close_time": 1767657599999, "quote_volume": 8185.05822, "trades": 87, "taker_buy_base": 911.73, "taker_buy_quote": 2161.73238 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 2.37, "high": 2.379, "low": 2.353, "close": 2.379, "volume": 6819.48, "close_time": 1767661199999, "quote_volume": 16150.22189, "trades": 152, "taker_buy_base": 3599.99, "taker_buy_quote": 8526.14183 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 2.379, "high": 2.395, "low": 2.375, "close": 2.379, "volume": 20048.34, "close_time": 1767664799999, "quote_volume": 47787.59844, "trades": 373, "taker_buy_base": 8077.5, "taker_buy_quote": 19257.53858 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 2.377, "high": 2.389, "low": 2.371, "close": 2.378, "volume": 7328.44, "close_time": 1767668399999, "quote_volume": 17434.65026, "trades": 176, "taker_buy_base": 4504.61, "taker_buy_quote": 10712.05372 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 2.376, "high": 2.406, "low": 2.375, "close": 2.395, "volume": 25173.46, "close_time": 1767671999999, "quote_volume": 60205.22772, "trades": 420, "taker_buy_base": 10476.95, "taker_buy_quote": 25068.33098 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 2.394, "high": 2.398, "low": 2.388, "close": 2.39, "volume": 2481.38, "close_time": 1767675599999, "quote_volume": 5936.17517, "trades": 79, "taker_buy_base": 996.51, "taker_buy_quote": 2383.65206 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 2.39, "high": 2.397, "low": 2.378, "close": 2.379, "volume": 10710.06, "close_time": 1767679199999, "quote_volume": 25553.25031, "trades": 219, "taker_buy_base": 5176.19, "taker_buy_quote": 12347.68718 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 2.38, "high": 2.407, "low": 2.379, "close": 2.398, "volume": 22824.56, "close_time": 1767682799999, "quote_volume": 54683.25281, "trades": 382, "taker_buy_base": 10226.15, "taker_buy_quote": 24522.72218 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 2.398, "high": 2.404, "low": 2.378, "close": 2.382, "volume": 17507.08, "close_time": 1767686399999, "quote_volume": 41846.36403, "trades": 328, "taker_buy_base": 8039.33, "taker_buy_quote": 19217.83718 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 2.384, "high": 2.398, "low": 2.373, "close": 2.377, "volume": 10080.08, "close_time": 1767689999999, "quote_volume": 24077.00835, "trades": 191, "taker_buy_base": 4467.83, "taker_buy_quote": 10675.21645 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 2.378, "high": 2.389, "low": 2.374, "close": 2.377, "volume": 5975.62, "close_time": 1767693599999, "quote_volume": 14209.66223, "trades": 139, "taker_buy_base": 2584.48, "taker_buy_quote": 6147.80832 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 2.379, "high": 2.397, "low": 2.373, "close": 2.396, "volume": 16292.39, "close_time": 1767697199999, "quote_volume": 38870.06203, "trades": 315, "taker_buy_base": 4553.37, "taker_buy_quote": 10861.34766 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 2.396, "high": 2.425, "low": 2.394, "close": 2.424, "volume": 32925.17, "close_time": 1767700799999, "quote_volume": 79449.68484, "trades": 622, "taker_buy_base": 14960.82, "taker_buy_quote": 36098.29024 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 2.423, "high": 2.462, "low": 2.422, "close": 2.458, "volume": 31334.32, "close_time": 1767704399999, "quote_volume": 76549.63695, "trades": 602, "taker_buy_base": 17585.09, "taker_buy_quote": 43001.73715 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 2.458, "high": 2.489, "low": 2.452, "close": 2.481, "volume": 25647.05, "close_time": 1767707999999, "quote_volume": 63341.82021, "trades": 566, "taker_buy_base": 9650.05, "taker_buy_quote": 23859.94018 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 2.481, "high": 2.55, "low": 2.481, "close": 2.534, "volume": 60344.39, "close_time": 1767711599999, "quote_volume": 152560.24131, "trades": 1249, "taker_buy_base": 29072.29, "taker_buy_quote": 73482.71803 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 2.536, "high": 2.546, "low": 2.468, "close": 2.48, "volume": 48774.27, "close_time": 1767715199999, "quote_volume": 122371.78769, "trades": 1025, "taker_buy_base": 21386.13, "taker_buy_quote": 53626.00505 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 2.481, "high": 2.488, "low": 2.423, "close": 2.43, "volume": 53942.97, "close_time": 1767718799999, "quote_volume": 132542.13661, "trades": 1151, "taker_buy_base": 18638.14, "taker_buy_quote": 45785.82229 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 2.431, "high": 2.446, "low": 2.377, "close": 2.379, "volume": 52349.76, "close_time": 1767722399999, "quote_volume": 126585.7133, "trades": 953, "taker_buy_base": 23544.96, "taker_buy_quote": 56864.74291 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 2.379, "high": 2.417, "low": 2.375, "close": 2.413, "volume": 20106.9, "close_time": 1767725999999, "quote_volume": 48315.07664, "trades": 323, "taker_buy_base": 7558.04, "taker_buy_quote": 18165.19831 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 2.413, "high": 2.421, "low": 2.407, "close": 2.416, "volume": 17002.65, "close_time": 1767729599999, "quote_volume": 41039.60088, "trades": 361, "taker_buy_base": 5185.75, "taker_buy_quote": 12523.25436 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 2.417, "high": 2.467, "low": 2.417, "close": 2.446, "volume": 42394.41, "close_time": 1767733199999, "quote_volume": 103646.59944, "trades": 771, "taker_buy_base": 15840.77, "taker_buy_quote": 38663.64223 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 2.449, "high": 2.491, "low": 2.438, "close": 2.489, "volume": 22225.4, "close_time": 1767736799999, "quote_volume": 54954.88193, "trades": 437, "taker_buy_base": 8451.12, "taker_buy_quote": 20854.84363 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 2.491, "high": 2.498, "low": 2.464, "close": 2.474, "volume": 15449.26, "close_time": 1767740399999, "quote_volume": 38277.48023, "trades": 338, "taker_buy_base": 5457.22, "taker_buy_quote": 13527.34056 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 2.473, "high": 2.549, "low": 2.473, "close": 2.531, "volume": 38713.75, "close_time": 1767743999999, "quote_volume": 97357.91674, "trades": 680, "taker_buy_base": 15242.86, "taker_buy_quote": 38368.78277 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 2.532, "high": 2.534, "low": 2.49, "close": 2.49, "volume": 31246.33, "close_time": 1767747599999, "quote_volume": 78674.38845, "trades": 614, "taker_buy_base": 17723.99, "taker_buy_quote": 44631.89405 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 2.492, "high": 2.501, "low": 2.475, "close": 2.475, "volume": 12757.2, "close_time": 1767751199999, "quote_volume": 31768.0593, "trades": 292, "taker_buy_base": 4535.11, "taker_buy_quote": 11295.98704 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 2.475, "high": 2.48, "low": 2.448, "close": 2.462, "volume": 9293.56, "close_time": 1767754799999, "quote_volume": 22876.98502, "trades": 284, "taker_buy_base": 4985.34, "taker_buy_quote": 12281.38745 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 2.462, "high": 2.465, "low": 2.436, "close": 2.438, "volume": 6427.91, "close_time": 1767758399999, "quote_volume": 15770.31588, "trades": 173, "taker_buy_base": 3018.64, "taker_buy_quote": 7397.20883 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 2.439, "high": 2.453, "low": 2.423, "close": 2.426, "volume": 14377.94, "close_time": 1767761999999, "quote_volume": 35092.02775, "trades": 292, "taker_buy_base": 5653.27, "taker_buy_quote": 13791.38093 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 2.429, "high": 2.442, "low": 2.419, "close": 2.433, "volume": 6852.69, "close_time": 1767765599999, "quote_volume": 16638.9609, "trades": 125, "taker_buy_base": 2488.71, "taker_buy_quote": 6046.14359 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 2.436, "high": 2.436, "low": 2.421, "close": 2.433, "volume": 4896.92, "close_time": 1767769199999, "quote_volume": 11897.75004, "trades": 91, "taker_buy_base": 2367.84, "taker_buy_quote": 5753.46755 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 2.436, "high": 2.457, "low": 2.431, "close": 2.454, "volume": 16267.45, "close_time": 1767772799999, "quote_volume": 39767.71431, "trades": 236, "taker_buy_base": 6377.71, "taker_buy_quote": 15590.2626 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 2.455, "high": 2.477, "low": 2.454, "close": 2.471, "volume": 13479.71, "close_time": 1767776399999, "quote_volume": 33199.96461, "trades": 255, "taker_buy_base": 5203.52, "taker_buy_quote": 12821.47114 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 2.469, "high": 2.47, "low": 2.423, "close": 2.424, "volume": 10746.61, "close_time": 1767779999999, "quote_volume": 26243.92812, "trades": 235, "taker_buy_base": 4482.83, "taker_buy_quote": 10948.22605 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 2.427, "high": 2.428, "low": 2.411, "close": 2.413, "volume": 10428.02, "close_time": 1767783599999, "quote_volume": 25222.80246, "trades": 189, "taker_buy_base": 4574.97, "taker_buy_quote": 11060.71654 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 2.41, "high": 2.421, "low": 2.406, "close": 2.413, "volume": 7927.65, "close_time": 1767787199999, "quote_volume": 19138.01642, "trades": 123, "taker_buy_base": 1918.25, "taker_buy_quote": 4632.654 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 2.413, "high": 2.418, "low": 2.396, "close": 2.401, "volume": 13002.6, "close_time": 1767790799999, "quote_volume": 31273.27439, "trades": 271, "taker_buy_base": 5658.14, "taker_buy_quote": 13613.96037 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 2.402, "high": 2.456, "low": 2.397, "close": 2.452, "volume": 58328.09, "close_time": 1767794399999, "quote_volume": 141938.09748, "trades": 759, "taker_buy_base": 26884.9, "taker_buy_quote": 65394.65149 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 2.452, "high": 2.488, "low": 2.409, "close": 2.449, "volume": 97473.92, "close_time": 1767797999999, "quote_volume": 238005.64652, "trades": 1217, "taker_buy_base": 52356.68, "taker_buy_quote": 127588.55448 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 2.452, "high": 2.452, "low": 2.395, "close": 2.398, "volume": 21690.02, "close_time": 1767801599999, "quote_volume": 52291.4994, "trades": 452, "taker_buy_base": 10940.64, "taker_buy_quote": 26351.6602 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 2.402, "high": 2.421, "low": 2.393, "close": 2.404, "volume": 23614.59, "close_time": 1767805199999, "quote_volume": 56873.68069, "trades": 312, "taker_buy_base": 12610.8, "taker_buy_quote": 30383.20204 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 2.402, "high": 2.464, "low": 2.4, "close": 2.438, "volume": 41491.98, "close_time": 1767808799999, "quote_volume": 101300.26615, "trades": 664, "taker_buy_base": 15880.09, "taker_buy_quote": 38806.32858 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 2.438, "high": 2.454, "low": 2.417, "close": 2.423, "volume": 28593.87, "close_time": 1767812399999, "quote_volume": 69671.63012, "trades": 441, "taker_buy_base": 13408.44, "taker_buy_quote": 32620.62287 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 2.424, "high": 2.428, "low": 2.409, "close": 2.424, "volume": 21915.84, "close_time": 1767815999999, "quote_volume": 53006.93282, "trades": 223, "taker_buy_base": 10616.69, "taker_buy_quote": 25653.27487 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 2.422, "high": 2.426, "low": 2.397, "close": 2.397, "volume": 10357.83, "close_time": 1767819599999, "quote_volume": 24901.59739, "trades": 194, "taker_buy_base": 4617.43, "taker_buy_quote": 11098.93448 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 2.398, "high": 2.409, "low": 2.391, "close": 2.398, "volume": 11773.59, "close_time": 1767823199999, "quote_volume": 28256.0577, "trades": 154, "taker_buy_base": 4940.37, "taker_buy_quote": 11854.24973 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 2.397, "high": 2.425, "low": 2.395, "close": 2.417, "volume": 9573.59, "close_time": 1767826799999, "quote_volume": 23094.9675, "trades": 122, "taker_buy_base": 5448.84, "taker_buy_quote": 13159.76722 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 2.417, "high": 2.461, "low": 2.408, "close": 2.432, "volume": 19699.81, "close_time": 1767830399999, "quote_volume": 48020.73531, "trades": 383, "taker_buy_base": 9452.61, "taker_buy_quote": 23029.4556 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 2.434, "high": 2.451, "low": 2.431, "close": 2.446, "volume": 14268.47, "close_time": 1767833999999, "quote_volume": 34829.1381, "trades": 238, "taker_buy_base": 7426.93, "taker_buy_quote": 18121.72294 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 2.444, "high": 2.444, "low": 2.418, "close": 2.429, "volume": 9057.16, "close_time": 1767837599999, "quote_volume": 22021.62061, "trades": 187, "taker_buy_base": 4928.73, "taker_buy_quote": 11984.66337 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 2.427, "high": 2.435, "low": 2.396, "close": 2.418, "volume": 15582.63, "close_time": 1767841199999, "quote_volume": 37600.16578, "trades": 331, "taker_buy_base": 8235.07, "taker_buy_quote": 19877.78546 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 2.417, "high": 2.433, "low": 2.396, "close": 2.406, "volume": 15384.49, "close_time": 1767844799999, "quote_volume": 37156.50677, "trades": 350, "taker_buy_base": 6816.02, "taker_buy_quote": 16477.60159 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 2.405, "high": 2.426, "low": 2.399, "close": 2.413, "volume": 21679.94, "close_time": 1767848399999, "quote_volume": 52357.0374, "trades": 365, "taker_buy_base": 8739.74, "taker_buy_quote": 21103.69338 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 2.414, "high": 2.436, "low": 2.414, "close": 2.42, "volume": 14737.96, "close_time": 1767851999999, "quote_volume": 35769.40556, "trades": 266, "taker_buy_base": 4093.02, "taker_buy_quote": 9931.86035 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 2.423, "high": 2.424, "low": 2.402, "close": 2.402, "volume": 13568.85, "close_time": 1767855599999, "quote_volume": 32778.96527, "trades": 226, "taker_buy_base": 5297.9, "taker_buy_quote": 12795.81786 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 2.402, "high": 2.439, "low": 2.393, "close": 2.433, "volume": 24251.38, "close_time": 1767859199999, "quote_volume": 58641.42013, "trades": 373, "taker_buy_base": 7787.98, "taker_buy_quote": 18826.57674 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 2.433, "high": 2.445, "low": 2.42, "close": 2.423, "volume": 13753.45, "close_time": 1767862799999, "quote_volume": 33477.11519, "trades": 224, "taker_buy_base": 5457.01, "taker_buy_quote": 13290.12706 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 2.427, "high": 2.438, "low": 2.414, "close": 2.428, "volume": 20547.7, "close_time": 1767866399999, "quote_volume": 49883.83282, "trades": 371, "taker_buy_base": 8397.59, "taker_buy_quote": 20377.8403 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 2.429, "high": 2.461, "low": 2.408, "close": 2.459, "volume": 19999.86, "close_time": 1767869999999, "quote_volume": 48687.54365, "trades": 418, "taker_buy_base": 9423.12, "taker_buy_quote": 22917.40778 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 2.46, "high": 2.474, "low": 2.43, "close": 2.463, "volume": 50834.63, "close_time": 1767873599999, "quote_volume": 124711.85424, "trades": 834, "taker_buy_base": 27974.51, "taker_buy_quote": 68628.08039 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 2.458, "high": 2.459, "low": 2.432, "close": 2.445, "volume": 26915.44, "close_time": 1767877199999, "quote_volume": 65803.18609, "trades": 560, "taker_buy_base": 9948.03, "taker_buy_quote": 24328.27897 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 2.445, "high": 2.474, "low": 2.44, "close": 2.471, "volume": 35909.68, "close_time": 1767880799999, "quote_volume": 88250.22175, "trades": 613, "taker_buy_base": 17457.36, "taker_buy_quote": 42900.67774 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 2.469, "high": 2.505, "low": 2.459, "close": 2.48, "volume": 57472.06, "close_time": 1767884399999, "quote_volume": 142675.70157, "trades": 1115, "taker_buy_base": 25515.54, "taker_buy_quote": 63357.89731 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 2.478, "high": 2.483, "low": 2.438, "close": 2.472, "volume": 36492.91, "close_time": 1767887999999, "quote_volume": 89712.61934, "trades": 616, "taker_buy_base": 20195.67, "taker_buy_quote": 49649.55402 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 2.472, "high": 2.48, "low": 2.431, "close": 2.443, "volume": 19587.26, "close_time": 1767891599999, "quote_volume": 48115.30097, "trades": 372, "taker_buy_base": 9260.18, "taker_buy_quote": 22741.81801 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 2.443, "high": 2.458, "low": 2.438, "close": 2.454, "volume": 18019.01, "close_time": 1767895199999, "quote_volume": 44109.21991, "trades": 350, "taker_buy_base": 8130.03, "taker_buy_quote": 19896.67834 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 2.453, "high": 2.455, "low": 2.42, "close": 2.428, "volume": 15335.29, "close_time": 1767898799999, "quote_volume": 37325.57878, "trades": 325, "taker_buy_base": 6303.71, "taker_buy_quote": 15347.47502 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 2.428, "high": 2.435, "low": 2.404, "close": 2.406, "volume": 15705.99, "close_time": 1767902399999, "quote_volume": 37950.29023, "trades": 342, "taker_buy_base": 6596.86, "taker_buy_quote": 15934.58572 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 2.404, "high": 2.414, "low": 2.376, "close": 2.412, "volume": 16580.97, "close_time": 1767905999999, "quote_volume": 39637.02214, "trades": 351, "taker_buy_base": 7840.42, "taker_buy_quote": 18738.00523 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 2.414, "high": 2.425, "low": 2.399, "close": 2.424, "volume": 35664.37, "close_time": 1767909599999, "quote_volume": 85912.29951, "trades": 339, "taker_buy_base": 24745.4, "taker_buy_quote": 59637.60963 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 2.424, "high": 2.448, "low": 2.416, "close": 2.448, "volume": 23858.96, "close_time": 1767913199999, "quote_volume": 58136.04015, "trades": 248, "taker_buy_base": 15651.89, "taker_buy_quote": 38188.79251 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 2.449, "high": 2.461, "low": 2.433, "close": 2.459, "volume": 21741.11, "close_time": 1767916799999, "quote_volume": 53145.47447, "trades": 353, "taker_buy_base": 8598.55, "taker_buy_quote": 21038.75292 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 2.461, "high": 2.464, "low": 2.429, "close": 2.433, "volume": 28035.15, "close_time": 1767920399999, "quote_volume": 68677.09275, "trades": 508, "taker_buy_base": 13118.63, "taker_buy_quote": 32125.39642 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 2.433, "high": 2.468, "low": 2.43, "close": 2.44, "volume": 28609.53, "close_time": 1767923999999, "quote_volume": 69900.26308, "trades": 379, "taker_buy_base": 13240.32, "taker_buy_quote": 32357.748 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 2.435, "high": 2.446, "low": 2.411, "close": 2.416, "volume": 77602.21, "close_time": 1767927599999, "quote_volume": 188762.74101, "trades": 851, "taker_buy_base": 27723.43, "taker_buy_quote": 67410.10885 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 2.417, "high": 2.431, "low": 2.409, "close": 2.419, "volume": 8376.05, "close_time": 1767931199999, "quote_volume": 20267.50357, "trades": 153, "taker_buy_base": 4606.0, "taker_buy_quote": 11138.84583 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 2.418, "high": 2.427, "low": 2.415, "close": 2.424, "volume": 3760.03, "close_time": 1767934799999, "quote_volume": 9104.32217, "trades": 75, "taker_buy_base": 1733.69, "taker_buy_quote": 4197.84213 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 2.429, "high": 2.437, "low": 2.415, "close": 2.437, "volume": 6127.15, "close_time": 1767938399999, "quote_volume": 14874.33111, "trades": 107, "taker_buy_base": 2679.54, "taker_buy_quote": 6506.47454 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 2.437, "high": 2.476, "low": 2.427, "close": 2.459, "volume": 25238.48, "close_time": 1767941999999, "quote_volume": 62021.33969, "trades": 440, "taker_buy_base": 13090.96, "taker_buy_quote": 32172.16819 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 2.458, "high": 2.465, "low": 2.441, "close": 2.443, "volume": 11593.12, "close_time": 1767945599999, "quote_volume": 28412.43123, "trades": 227, "taker_buy_base": 5494.94, "taker_buy_quote": 13468.88835 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 2.446, "high": 2.454, "low": 2.43, "close": 2.441, "volume": 10410.15, "close_time": 1767949199999, "quote_volume": 25435.68787, "trades": 188, "taker_buy_base": 3640.45, "taker_buy_quote": 8895.10391 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 2.442, "high": 2.469, "low": 2.441, "close": 2.462, "volume": 18415.34, "close_time": 1767952799999, "quote_volume": 45278.30703, "trades": 323, "taker_buy_base": 8197.97, "taker_buy_quote": 20149.68711 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 2.461, "high": 2.473, "low": 2.448, "close": 2.457, "volume": 22692.49, "close_time": 1767956399999, "quote_volume": 55864.11519, "trades": 346, "taker_buy_base": 12918.41, "taker_buy_quote": 31809.05813 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 2.459, "high": 2.487, "low": 2.455, "close": 2.468, "volume": 23491.72, "close_time": 1767959999999, "quote_volume": 58071.47792, "trades": 400, "taker_buy_base": 9334.82, "taker_buy_quote": 23076.76161 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 2.473, "high": 2.491, "low": 2.47, "close": 2.477, "volume": 20392.24, "close_time": 1767963599999, "quote_volume": 50539.5947, "trades": 346, "taker_buy_base": 10943.68, "taker_buy_quote": 27116.22845 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 2.479, "high": 2.514, "low": 2.476, "close": 2.5, "volume": 41597.56, "close_time": 1767967199999, "quote_volume": 103999.08386, "trades": 679, "taker_buy_base": 15138.91, "taker_buy_quote": 37826.91862 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 2.501, "high": 2.511, "low": 2.467, "close": 2.469, "volume": 23150.18, "close_time": 1767970799999, "quote_volume": 57690.74681, "trades": 427, "taker_buy_base": 10115.88, "taker_buy_quote": 25185.89642 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 2.47, "high": 2.552, "low": 2.456, "close": 2.502, "volume": 56822.6, "close_time": 1767974399999, "quote_volume": 142687.1068, "trades": 1149, "taker_buy_base": 28196.64, "taker_buy_quote": 70679.74499 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 2.503, "high": 2.566, "low": 2.503, "close": 2.555, "volume": 41157.48, "close_time": 1767977999999, "quote_volume": 104513.58923, "trades": 646, "taker_buy_base": 25240.06, "taker_buy_quote": 64117.89672 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 2.56, "high": 2.586, "low": 2.537, "close": 2.581, "volume": 54994.06, "close_time": 1767981599999, "quote_volume": 140900.17365, "trades": 945, "taker_buy_base": 34255.67, "taker_buy_quote": 87759.67888 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 2.579, "high": 2.583, "low": 2.539, "close": 2.56, "volume": 31358.11, "close_time": 1767985199999, "quote_volume": 80422.75118, "trades": 652, "taker_buy_base": 16617.73, "taker_buy_quote": 42654.56986 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 2.561, "high": 2.561, "low": 2.515, "close": 2.546, "volume": 39731.68, "close_time": 1767988799999, "quote_volume": 100567.98936, "trades": 780, "taker_buy_base": 15709.03, "taker_buy_quote": 39743.08989 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 2.542, "high": 2.646, "low": 2.542, "close": 2.621, "volume": 168128.18, "close_time": 1767992399999, "quote_volume": 439736.85797, "trades": 2478, "taker_buy_base": 87752.87, "taker_buy_quote": 229258.53031 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 2.621, "high": 2.65, "low": 2.609, "close": 2.618, "volume": 38209.46, "close_time": 1767995999999, "quote_volume": 100422.89094, "trades": 766, "taker_buy_base": 17734.21, "taker_buy_quote": 46630.90283 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 2.615, "high": 2.622, "low": 2.596, "close": 2.604, "volume": 19580.2, "close_time": 1767999599999, "quote_volume": 51110.68364, "trades": 315, "taker_buy_base": 9361.49, "taker_buy_quote": 24437.99289 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 2.602, "high": 2.608, "low": 2.575, "close": 2.59, "volume": 20884.07, "close_time": 1768003199999, "quote_volume": 54016.12401, "trades": 555, "taker_buy_base": 6160.52, "taker_buy_quote": 15972.47124 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 2.591, "high": 2.592, "low": 2.555, "close": 2.567, "volume": 30872.71, "close_time": 1768006799999, "quote_volume": 79469.72184, "trades": 782, "taker_buy_base": 14646.43, "taker_buy_quote": 37684.81275 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 2.568, "high": 2.604, "low": 2.568, "close": 2.598, "volume": 19501.21, "close_time": 1768010399999, "quote_volume": 50440.7672, "trades": 435, "taker_buy_base": 13005.19, "taker_buy_quote": 33645.92272 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 2.599, "high": 2.599, "low": 2.55, "close": 2.564, "volume": 20617.76, "close_time": 1768013999999, "quote_volume": 53105.98066, "trades": 454, "taker_buy_base": 13776.15, "taker_buy_quote": 35498.95691 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 2.565, "high": 2.575, "low": 2.542, "close": 2.572, "volume": 17872.19, "close_time": 1768017599999, "quote_volume": 45630.15508, "trades": 435, "taker_buy_base": 8307.04, "taker_buy_quote": 21212.39612 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 2.574, "high": 2.597, "low": 2.556, "close": 2.587, "volume": 15016.8, "close_time": 1768021199999, "quote_volume": 38694.93698, "trades": 335, "taker_buy_base": 8242.52, "taker_buy_quote": 21254.83695 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 2.588, "high": 2.642, "low": 2.588, "close": 2.62, "volume": 39280.49, "close_time": 1768024799999, "quote_volume": 102884.41512, "trades": 824, "taker_buy_base": 23044.73, "taker_buy_quote": 60289.4541 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 2.62, "high": 2.621, "low": 2.565, "close": 2.605, "volume": 17277.63, "close_time": 1768028399999, "quote_volume": 44768.80367, "trades": 489, "taker_buy_base": 8635.82, "taker_buy_quote": 22379.38994 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 2.603, "high": 2.666, "low": 2.603, "close": 2.626, "volume": 55813.55, "close_time": 1768031999999, "quote_volume": 147155.51958, "trades": 1345, "taker_buy_base": 30654.1, "taker_buy_quote": 80822.44832 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 2.63, "high": 2.636, "low": 2.594, "close": 2.632, "volume": 29335.79, "close_time": 1768035599999, "quote_volume": 76863.31451, "trades": 567, "taker_buy_base": 17172.55, "taker_buy_quote": 45017.96413 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 2.632, "high": 2.649, "low": 2.616, "close": 2.63, "volume": 32995.29, "close_time": 1768039199999, "quote_volume": 86920.22975, "trades": 586, "taker_buy_base": 13339.95, "taker_buy_quote": 35150.45589 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 2.627, "high": 2.627, "low": 2.605, "close": 2.618, "volume": 32196.68, "close_time": 1768042799999, "quote_volume": 84295.51446, "trades": 610, "taker_buy_base": 15844.64, "taker_buy_quote": 41491.73097 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 2.62, "high": 2.626, "low": 2.595, "close": 2.611, "volume": 21521.76, "close_time": 1768046399999, "quote_volume": 56162.74902, "trades": 455, "taker_buy_base": 12606.03, "taker_buy_quote": 32870.40523 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 2.612, "high": 2.678, "low": 2.609, "close": 2.652, "volume": 48101.65, "close_time": 1768049999999, "quote_volume": 127040.69353, "trades": 1072, "taker_buy_base": 26958.12, "taker_buy_quote": 71277.7693 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 2.652, "high": 2.655, "low": 2.578, "close": 2.59, "volume": 52689.35, "close_time": 1768053599999, "quote_volume": 137137.24839, "trades": 1172, "taker_buy_base": 26297.94, "taker_buy_quote": 68460.07352 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 2.588, "high": 2.597, "low": 2.576, "close": 2.597, "volume": 12636.0, "close_time": 1768057199999, "quote_volume": 32698.47531, "trades": 312, "taker_buy_base": 7519.89, "taker_buy_quote": 19471.70171 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 2.596, "high": 2.603, "low": 2.586, "close": 2.594, "volume": 12949.44, "close_time": 1768060799999, "quote_volume": 33612.9536, "trades": 284, "taker_buy_base": 6774.16, "taker_buy_quote": 17587.56552 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 2.593, "high": 2.598, "low": 2.58, "close": 2.594, "volume": 17439.54, "close_time": 1768064399999, "quote_volume": 45175.32676, "trades": 321, "taker_buy_base": 11041.52, "taker_buy_quote": 28605.58096 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 2.596, "high": 2.616, "low": 2.572, "close": 2.576, "volume": 29853.01, "close_time": 1768067999999, "quote_volume": 77253.73984, "trades": 506, "taker_buy_base": 9131.48, "taker_buy_quote": 23671.11366 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 2.577, "high": 2.59, "low": 2.562, "close": 2.589, "volume": 14776.16, "close_time": 1768071599999, "quote_volume": 38124.67356, "trades": 397, "taker_buy_base": 8720.98, "taker_buy_quote": 22514.56604 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 2.59, "high": 2.591, "low": 2.576, "close": 2.586, "volume": 10598.95, "close_time": 1768075199999, "quote_volume": 27386.58017, "trades": 212, "taker_buy_base": 4658.2, "taker_buy_quote": 12041.64151 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 2.587, "high": 2.587, "low": 2.57, "close": 2.572, "volume": 7269.42, "close_time": 1768078799999, "quote_volume": 18731.51053, "trades": 228, "taker_buy_base": 2486.92, "taker_buy_quote": 6405.18875 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 2.571, "high": 2.585, "low": 2.569, "close": 2.573, "volume": 8315.5, "close_time": 1768082399999, "quote_volume": 21415.15057, "trades": 164, "taker_buy_base": 4700.75, "taker_buy_quote": 12101.12471 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 2.57, "high": 2.57, "low": 2.547, "close": 2.55, "volume": 8294.86, "close_time": 1768085999999, "quote_volume": 21221.626, "trades": 239, "taker_buy_base": 4189.29, "taker_buy_quote": 10705.34443 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 2.551, "high": 2.575, "low": 2.551, "close": 2.567, "volume": 7971.01, "close_time": 1768089599999, "quote_volume": 20455.48439, "trades": 207, "taker_buy_base": 4940.49, "taker_buy_quote": 12676.20351 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 2.566, "high": 2.575, "low": 2.558, "close": 2.567, "volume": 8428.72, "close_time": 1768093199999, "quote_volume": 21636.6902, "trades": 219, "taker_buy_base": 4985.12, "taker_buy_quote": 12799.87391 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 2.569, "high": 2.582, "low": 2.566, "close": 2.577, "volume": 8366.74, "close_time": 1768096799999, "quote_volume": 21511.31414, "trades": 158, "taker_buy_base": 6173.88, "taker_buy_quote": 15868.99592 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 2.578, "high": 2.606, "low": 2.575, "close": 2.595, "volume": 6202.99, "close_time": 1768100399999, "quote_volume": 16093.88793, "trades": 223, "taker_buy_base": 2966.96, "taker_buy_quote": 7701.55431 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 2.594, "high": 2.614, "low": 2.588, "close": 2.606, "volume": 10248.83, "close_time": 1768103999999, "quote_volume": 26667.23929, "trades": 227, "taker_buy_base": 4443.15, "taker_buy_quote": 11566.2382 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 2.608, "high": 2.611, "low": 2.584, "close": 2.611, "volume": 14722.82, "close_time": 1768107599999, "quote_volume": 38226.70722, "trades": 319, "taker_buy_base": 5332.38, "taker_buy_quote": 13838.69224 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 2.612, "high": 2.636, "low": 2.607, "close": 2.608, "volume": 15894.5, "close_time": 1768111199999, "quote_volume": 41642.4019, "trades": 438, "taker_buy_base": 8688.16, "taker_buy_quote": 22768.76632 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 2.606, "high": 2.62, "low": 2.593, "close": 2.608, "volume": 18482.77, "close_time": 1768114799999, "quote_volume": 48184.24841, "trades": 392, "taker_buy_base": 8644.77, "taker_buy_quote": 22543.97911 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 2.607, "high": 2.624, "low": 2.602, "close": 2.609, "volume": 24273.92, "close_time": 1768118399999, "quote_volume": 63405.08456, "trades": 462, "taker_buy_base": 7053.16, "taker_buy_quote": 18429.56067 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 2.608, "high": 2.635, "low": 2.608, "close": 2.617, "volume": 19352.16, "close_time": 1768121999999, "quote_volume": 50771.87384, "trades": 431, "taker_buy_base": 9944.31, "taker_buy_quote": 26081.92351 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 2.615, "high": 2.635, "low": 2.599, "close": 2.609, "volume": 25697.11, "close_time": 1768125599999, "quote_volume": 67282.74106, "trades": 494, "taker_buy_base": 12829.15, "taker_buy_quote": 33573.90109 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 2.606, "high": 2.617, "low": 2.6, "close": 2.604, "volume": 9545.19, "close_time": 1768129199999, "quote_volume": 24901.29649, "trades": 200, "taker_buy_base": 6440.92, "taker_buy_quote": 16807.60995 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 2.604, "high": 2.632, "low": 2.6, "close": 2.622, "volume": 8240.43, "close_time": 1768132799999, "quote_volume": 21611.99366, "trades": 274, "taker_buy_base": 5359.74, "taker_buy_quote": 14055.98587 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 2.624, "high": 2.639, "low": 2.615, "close": 2.624, "volume": 14147.53, "close_time": 1768136399999, "quote_volume": 37157.49848, "trades": 295, "taker_buy_base": 6876.42, "taker_buy_quote": 18066.87756 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 2.624, "high": 2.631, "low": 2.612, "close": 2.616, "volume": 5220.75, "close_time": 1768139999999, "quote_volume": 13688.53744, "trades": 138, "taker_buy_base": 2479.07, "taker_buy_quote": 6500.55283 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 2.614, "high": 2.621, "low": 2.6, "close": 2.615, "volume": 11382.01, "close_time": 1768143599999, "quote_volume": 29706.77613, "trades": 232, "taker_buy_base": 4172.44, "taker_buy_quote": 10889.26209 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 2.617, "high": 2.618, "low": 2.585, "close": 2.592, "volume": 11885.94, "close_time": 1768147199999, "quote_volume": 30879.13292, "trades": 326, "taker_buy_base": 6273.16, "taker_buy_quote": 16283.56006 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 2.591, "high": 2.61, "low": 2.581, "close": 2.598, "volume": 23328.41, "close_time": 1768150799999, "quote_volume": 60482.72711, "trades": 446, "taker_buy_base": 13843.93, "taker_buy_quote": 35903.47644 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 2.597, "high": 2.617, "low": 2.591, "close": 2.616, "volume": 26540.01, "close_time": 1768154399999, "quote_volume": 69186.53028, "trades": 511, "taker_buy_base": 10948.7, "taker_buy_quote": 28524.05835 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 2.612, "high": 2.612, "low": 2.587, "close": 2.59, "volume": 8327.32, "close_time": 1768157999999, "quote_volume": 21621.97559, "trades": 195, "taker_buy_base": 3344.99, "taker_buy_quote": 8688.27999 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 2.59, "high": 2.597, "low": 2.585, "close": 2.588, "volume": 7256.91, "close_time": 1768161599999, "quote_volume": 18803.73026, "trades": 171, "taker_buy_base": 3358.8, "taker_buy_quote": 8703.88014 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 2.588, "high": 2.589, "low": 2.564, "close": 2.584, "volume": 13896.98, "close_time": 1768165199999, "quote_volume": 35766.00559, "trades": 411, "taker_buy_base": 8833.68, "taker_buy_quote": 22732.6467 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 2.577, "high": 2.594, "low": 2.569, "close": 2.577, "volume": 12179.2, "close_time": 1768168799999, "quote_volume": 31426.90613, "trades": 384, "taker_buy_base": 5576.87, "taker_buy_quote": 14396.91147 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 2.577, "high": 2.586, "low": 2.558, "close": 2.567, "volume": 13957.61, "close_time": 1768172399999, "quote_volume": 35864.76895, "trades": 298, "taker_buy_base": 5437.31, "taker_buy_quote": 13977.04211 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 2.565, "high": 2.585, "low": 2.552, "close": 2.571, "volume": 10011.25, "close_time": 1768175999999, "quote_volume": 25720.44388, "trades": 287, "taker_buy_base": 4420.8, "taker_buy_quote": 11362.4492 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 2.57, "high": 2.58, "low": 2.533, "close": 2.559, "volume": 23490.35, "close_time": 1768179599999, "quote_volume": 60066.31591, "trades": 694, "taker_buy_base": 9397.52, "taker_buy_quote": 24026.82012 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 2.563, "high": 2.59, "low": 2.558, "close": 2.588, "volume": 12185.13, "close_time": 1768183199999, "quote_volume": 31328.18305, "trades": 317, "taker_buy_base": 6388.26, "taker_buy_quote": 16428.52249 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 2.587, "high": 2.622, "low": 2.584, "close": 2.621, "volume": 10927.03, "close_time": 1768186799999, "quote_volume": 28464.26879, "trades": 307, "taker_buy_base": 6991.49, "taker_buy_quote": 18228.37502 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 2.623, "high": 2.648, "low": 2.609, "close": 2.609, "volume": 14079.92, "close_time": 1768190399999, "quote_volume": 37001.88019, "trades": 475, "taker_buy_base": 8387.6, "taker_buy_quote": 22049.81177 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 2.61, "high": 2.631, "low": 2.609, "close": 2.627, "volume": 4476.62, "close_time": 1768193999999, "quote_volume": 11727.91395, "trades": 113, "taker_buy_base": 2429.55, "taker_buy_quote": 6365.8802 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 2.627, "high": 2.632, "low": 2.601, "close": 2.621, "volume": 4844.32, "close_time": 1768197599999, "quote_volume": 12667.16702, "trades": 142, "taker_buy_base": 1655.14, "taker_buy_quote": 4327.36043 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 2.621, "high": 2.63, "low": 2.603, "close": 2.622, "volume": 15841.49, "close_time": 1768201199999, "quote_volume": 41477.76759, "trades": 390, "taker_buy_base": 9590.92, "taker_buy_quote": 25111.2268 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 2.626, "high": 2.651, "low": 2.594, "close": 2.596, "volume": 22785.08, "close_time": 1768204799999, "quote_volume": 59780.52973, "trades": 507, "taker_buy_base": 10541.88, "taker_buy_quote": 27683.77567 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 2.598, "high": 2.602, "low": 2.558, "close": 2.579, "volume": 10612.8, "close_time": 1768208399999, "quote_volume": 27418.50083, "trades": 320, "taker_buy_base": 6688.3, "taker_buy_quote": 17285.21129 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 2.576, "high": 2.584, "low": 2.561, "close": 2.564, "volume": 12573.83, "close_time": 1768211999999, "quote_volume": 32316.5012, "trades": 302, "taker_buy_base": 3706.3, "taker_buy_quote": 9543.19089 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 2.566, "high": 2.601, "low": 2.561, "close": 2.572, "volume": 18750.69, "close_time": 1768215599999, "quote_volume": 48340.32526, "trades": 452, "taker_buy_base": 7121.44, "taker_buy_quote": 18375.76008 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 2.571, "high": 2.578, "low": 2.561, "close": 2.564, "volume": 5990.07, "close_time": 1768219199999, "quote_volume": 15391.99571, "trades": 189, "taker_buy_base": 2084.08, "taker_buy_quote": 5356.70647 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 2.563, "high": 2.589, "low": 2.561, "close": 2.589, "volume": 33162.94, "close_time": 1768222799999, "quote_volume": 85491.94579, "trades": 1023, "taker_buy_base": 24108.03, "taker_buy_quote": 62156.44286 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 2.59, "high": 2.606, "low": 2.557, "close": 2.558, "volume": 50811.84, "close_time": 1768226399999, "quote_volume": 130859.19584, "trades": 1903, "taker_buy_base": 27796.13, "taker_buy_quote": 71692.93569 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 2.557, "high": 2.594, "low": 2.546, "close": 2.571, "volume": 23215.22, "close_time": 1768229999999, "quote_volume": 59638.19791, "trades": 600, "taker_buy_base": 11303.11, "taker_buy_quote": 29114.76 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 2.571, "high": 2.593, "low": 2.568, "close": 2.577, "volume": 11391.75, "close_time": 1768233599999, "quote_volume": 29434.99274, "trades": 244, "taker_buy_base": 6600.56, "taker_buy_quote": 17064.83579 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 2.578, "high": 2.582, "low": 2.548, "close": 2.548, "volume": 17898.09, "close_time": 1768237199999, "quote_volume": 45920.65592, "trades": 430, "taker_buy_base": 12766.13, "taker_buy_quote": 32752.38309 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 2.549, "high": 2.561, "low": 2.509, "close": 2.528, "volume": 33033.29, "close_time": 1768240799999, "quote_volume": 83550.43073, "trades": 622, "taker_buy_base": 13398.48, "taker_buy_quote": 33905.3566 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 2.529, "high": 2.535, "low": 2.509, "close": 2.517, "volume": 11099.21, "close_time": 1768244399999, "quote_volume": 28005.70101, "trades": 206, "taker_buy_base": 4668.98, "taker_buy_quote": 11773.29936 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 2.519, "high": 2.532, "low": 2.515, "close": 2.528, "volume": 9410.36, "close_time": 1768247999999, "quote_volume": 23781.86825, "trades": 197, "taker_buy_base": 4076.0, "taker_buy_quote": 10301.28275 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 2.525, "high": 2.535, "low": 2.499, "close": 2.523, "volume": 16535.57, "close_time": 1768251599999, "quote_volume": 41681.46492, "trades": 393, "taker_buy_base": 6855.9, "taker_buy_quote": 17308.00195 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 2.522, "high": 2.523, "low": 2.492, "close": 2.502, "volume": 9948.87, "close_time": 1768255199999, "quote_volume": 24954.07067, "trades": 298, "taker_buy_base": 3649.5, "taker_buy_quote": 9153.45068 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 2.502, "high": 2.52, "low": 2.502, "close": 2.516, "volume": 3499.2, "close_time": 1768258799999, "quote_volume": 8786.94822, "trades": 113, "taker_buy_base": 1900.6, "taker_buy_quote": 4772.61102 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 2.518, "high": 2.519, "low": 2.476, "close": 2.484, "volume": 18028.05, "close_time": 1768262399999, "quote_volume": 44837.0053, "trades": 239, "taker_buy_base": 12049.53, "taker_buy_quote": 29952.41833 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 2.483, "high": 2.494, "low": 2.482, "close": 2.494, "volume": 8078.84, "close_time": 1768265999999, "quote_volume": 20107.8967, "trades": 214, "taker_buy_base": 4147.11, "taker_buy_quote": 10323.14401 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 2.493, "high": 2.515, "low": 2.493, "close": 2.506, "volume": 9327.98, "close_time": 1768269599999, "quote_volume": 23368.31053, "trades": 205, "taker_buy_base": 4995.58, "taker_buy_quote": 12518.91442 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 2.507, "high": 2.524, "low": 2.503, "close": 2.513, "volume": 6455.54, "close_time": 1768273199999, "quote_volume": 16243.06347, "trades": 135, "taker_buy_base": 3612.42, "taker_buy_quote": 9087.17939 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 2.513, "high": 2.535, "low": 2.512, "close": 2.534, "volume": 5981.0, "close_time": 1768276799999, "quote_volume": 15077.32033, "trades": 151, "taker_buy_base": 3058.09, "taker_buy_quote": 7697.92022 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 2.534, "high": 2.551, "low": 2.532, "close": 2.543, "volume": 3920.06, "close_time": 1768280399999, "quote_volume": 9961.2198, "trades": 138, "taker_buy_base": 1488.53, "taker_buy_quote": 3781.69645 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 2.543, "high": 2.553, "low": 2.536, "close": 2.544, "volume": 10082.84, "close_time": 1768283999999, "quote_volume": 25641.78603, "trades": 238, "taker_buy_base": 4941.21, "taker_buy_quote": 12576.82872 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 2.545, "high": 2.557, "low": 2.545, "close": 2.547, "volume": 7232.36, "close_time": 1768287599999, "quote_volume": 18454.89776, "trades": 140, "taker_buy_base": 4147.51, "taker_buy_quote": 10583.69545 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 2.546, "high": 2.552, "low": 2.525, "close": 2.53, "volume": 15219.7, "close_time": 1768291199999, "quote_volume": 38678.92212, "trades": 289, "taker_buy_base": 8623.91, "taker_buy_quote": 21924.69405 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 2.531, "high": 2.551, "low": 2.527, "close": 2.551, "volume": 10660.44, "close_time": 1768294799999, "quote_volume": 26996.96161, "trades": 197, "taker_buy_base": 3646.03, "taker_buy_quote": 9242.86659 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 2.55, "high": 2.563, "low": 2.545, "close": 2.547, "volume": 16770.25, "close_time": 1768298399999, "quote_volume": 42813.35174, "trades": 359, "taker_buy_base": 7987.29, "taker_buy_quote": 20395.16635 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 2.548, "high": 2.549, "low": 2.534, "close": 2.541, "volume": 13966.57, "close_time": 1768301999999, "quote_volume": 35515.78247, "trades": 355, "taker_buy_base": 7529.14, "taker_buy_quote": 19151.33129 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 2.539, "high": 2.551, "low": 2.53, "close": 2.534, "volume": 18113.56, "close_time": 1768305599999, "quote_volume": 45970.68717, "trades": 343, "taker_buy_base": 8397.98, "taker_buy_quote": 21323.91584 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 2.534, "high": 2.539, "low": 2.525, "close": 2.537, "volume": 9532.72, "close_time": 1768309199999, "quote_volume": 24126.27582, "trades": 248, "taker_buy_base": 3622.11, "taker_buy_quote": 9166.62482 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 2.54, "high": 2.57, "low": 2.527, "close": 2.562, "volume": 27164.96, "close_time": 1768312799999, "quote_volume": 69222.61835, "trades": 632, "taker_buy_base": 16090.05, "taker_buy_quote": 41043.8847 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 2.565, "high": 2.615, "low": 2.563, "close": 2.591, "volume": 40336.59, "close_time": 1768316399999, "quote_volume": 104657.66242, "trades": 757, "taker_buy_base": 22557.61, "taker_buy_quote": 58506.33986 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 2.589, "high": 2.636, "low": 2.585, "close": 2.625, "volume": 43665.08, "close_time": 1768319999999, "quote_volume": 113774.30499, "trades": 907, "taker_buy_base": 22067.11, "taker_buy_quote": 57526.70276 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 2.626, "high": 2.664, "low": 2.621, "close": 2.653, "volume": 72431.53, "close_time": 1768323599999, "quote_volume": 191726.21504, "trades": 1046, "taker_buy_base": 33123.98, "taker_buy_quote": 87741.94111 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 2.654, "high": 2.658, "low": 2.605, "close": 2.615, "volume": 19624.92, "close_time": 1768327199999, "quote_volume": 51435.98839, "trades": 449, "taker_buy_base": 9507.5, "taker_buy_quote": 24930.21112 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 2.615, "high": 2.625, "low": 2.605, "close": 2.61, "volume": 19247.41, "close_time": 1768330799999, "quote_volume": 50343.73513, "trades": 350, "taker_buy_base": 9740.49, "taker_buy_quote": 25488.26908 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 2.608, "high": 2.623, "low": 2.595, "close": 2.622, "volume": 39239.71, "close_time": 1768334399999, "quote_volume": 102361.7483, "trades": 584, "taker_buy_base": 28614.73, "taker_buy_quote": 74645.68595 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 2.623, "high": 2.627, "low": 2.588, "close": 2.592, "volume": 18785.35, "close_time": 1768337999999, "quote_volume": 49079.54316, "trades": 490, "taker_buy_base": 7277.77, "taker_buy_quote": 19006.45982 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 2.592, "high": 2.597, "low": 2.584, "close": 2.595, "volume": 8284.76, "close_time": 1768341599999, "quote_volume": 21459.79991, "trades": 213, "taker_buy_base": 3287.79, "taker_buy_quote": 8514.99614 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 2.597, "high": 2.677, "low": 2.596, "close": 2.657, "volume": 56208.89, "close_time": 1768345199999, "quote_volume": 149018.53159, "trades": 1189, "taker_buy_base": 23701.62, "taker_buy_quote": 62826.05728 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 2.658, "high": 2.666, "low": 2.621, "close": 2.635, "volume": 16166.22, "close_time": 1768348799999, "quote_volume": 42704.5768, "trades": 486, "taker_buy_base": 8430.27, "taker_buy_quote": 22239.68835 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 2.636, "high": 2.661, "low": 2.632, "close": 2.66, "volume": 27525.03, "close_time": 1768352399999, "quote_volume": 72815.24704, "trades": 665, "taker_buy_base": 12793.67, "taker_buy_quote": 33833.45113 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 2.658, "high": 2.661, "low": 2.642, "close": 2.645, "volume": 11897.27, "close_time": 1768355999999, "quote_volume": 31561.72072, "trades": 275, "taker_buy_base": 6427.64, "taker_buy_quote": 17052.6489 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 2.644, "high": 2.655, "low": 2.638, "close": 2.639, "volume": 7658.7, "close_time": 1768359599999, "quote_volume": 20269.10839, "trades": 215, "taker_buy_base": 2987.7, "taker_buy_quote": 7907.1308 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 2.638, "high": 2.647, "low": 2.631, "close": 2.647, "volume": 9131.06, "close_time": 1768363199999, "quote_volume": 24100.66, "trades": 258, "taker_buy_base": 5478.64, "taker_buy_quote": 14466.21253 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 2.645, "high": 2.658, "low": 2.635, "close": 2.635, "volume": 10999.47, "close_time": 1768366799999, "quote_volume": 29082.8337, "trades": 320, "taker_buy_base": 4329.45, "taker_buy_quote": 11448.83393 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 2.636, "high": 2.665, "low": 2.625, "close": 2.662, "volume": 10573.09, "close_time": 1768370399999, "quote_volume": 27956.28617, "trades": 366, "taker_buy_base": 5545.79, "taker_buy_quote": 14646.5993 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 2.659, "high": 2.675, "low": 2.643, "close": 2.673, "volume": 19712.7, "close_time": 1768373999999, "quote_volume": 52402.28665, "trades": 498, "taker_buy_base": 9774.22, "taker_buy_quote": 25984.04889 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 2.671, "high": 2.697, "low": 2.656, "close": 2.656, "volume": 46702.88, "close_time": 1768377599999, "quote_volume": 125130.50139, "trades": 905, "taker_buy_base": 29475.4, "taker_buy_quote": 79018.58342 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 2.656, "high": 2.673, "low": 2.65, "close": 2.657, "volume": 10255.57, "close_time": 1768381199999, "quote_volume": 27295.40343, "trades": 313, "taker_buy_base": 5067.33, "taker_buy_quote": 13485.97055 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 2.66, "high": 2.682, "low": 2.656, "close": 2.68, "volume": 20596.83, "close_time": 1768384799999, "quote_volume": 54926.09181, "trades": 471, "taker_buy_base": 11919.97, "taker_buy_quote": 31786.79254 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 2.678, "high": 2.682, "low": 2.648, "close": 2.648, "volume": 14417.93, "close_time": 1768388399999, "quote_volume": 38416.96622, "trades": 397, "taker_buy_base": 6059.42, "taker_buy_quote": 16144.97504 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 2.649, "high": 2.654, "low": 2.636, "close": 2.647, "volume": 11284.94, "close_time": 1768391999999, "quote_volume": 29853.37741, "trades": 352, "taker_buy_base": 4342.26, "taker_buy_quote": 11492.56176 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 2.65, "high": 2.66, "low": 2.633, "close": 2.641, "volume": 9904.84, "close_time": 1768395599999, "quote_volume": 26207.14028, "trades": 243, "taker_buy_base": 4335.98, "taker_buy_quote": 11480.7657 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 2.64, "high": 2.647, "low": 2.615, "close": 2.621, "volume": 30513.47, "close_time": 1768399199999, "quote_volume": 80344.28107, "trades": 560, "taker_buy_base": 15142.59, "taker_buy_quote": 39960.1589 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 2.62, "high": 2.658, "low": 2.618, "close": 2.637, "volume": 25575.76, "close_time": 1768402799999, "quote_volume": 67461.50424, "trades": 538, "taker_buy_base": 18215.97, "taker_buy_quote": 48061.47108 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 2.637, "high": 2.664, "low": 2.624, "close": 2.648, "volume": 21595.49, "close_time": 1768406399999, "quote_volume": 57049.67565, "trades": 700, "taker_buy_base": 10025.79, "taker_buy_quote": 26503.81336 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 2.651, "high": 2.678, "low": 2.632, "close": 2.636, "volume": 47691.56, "close_time": 1768409999999, "quote_volume": 126558.74534, "trades": 816, "taker_buy_base": 31668.72, "taker_buy_quote": 84097.27917 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 2.634, "high": 2.638, "low": 2.584, "close": 2.595, "volume": 23172.83, "close_time": 1768413599999, "quote_volume": 60549.71777, "trades": 684, "taker_buy_base": 11202.52, "taker_buy_quote": 29321.14241 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 2.595, "high": 2.605, "low": 2.582, "close": 2.596, "volume": 8693.59, "close_time": 1768417199999, "quote_volume": 22538.23687, "trades": 291, "taker_buy_base": 4767.14, "taker_buy_quote": 12355.8704 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 2.595, "high": 2.614, "low": 2.587, "close": 2.596, "volume": 17183.96, "close_time": 1768420799999, "quote_volume": 44611.76711, "trades": 589, "taker_buy_base": 10942.64, "taker_buy_quote": 28413.50798 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 2.596, "high": 2.607, "low": 2.583, "close": 2.588, "volume": 10693.89, "close_time": 1768424399999, "quote_volume": 27716.74642, "trades": 336, "taker_buy_base": 6558.09, "taker_buy_quote": 16997.44749 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 2.588, "high": 2.605, "low": 2.579, "close": 2.593, "volume": 10568.35, "close_time": 1768427999999, "quote_volume": 27395.59353, "trades": 300, "taker_buy_base": 5181.91, "taker_buy_quote": 13434.67936 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 2.59, "high": 2.596, "low": 2.569, "close": 2.579, "volume": 10792.64, "close_time": 1768431599999, "quote_volume": 27904.70735, "trades": 290, "taker_buy_base": 4139.83, "taker_buy_quote": 10702.47212 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 2.58, "high": 2.591, "low": 2.577, "close": 2.582, "volume": 16698.5, "close_time": 1768435199999, "quote_volume": 43123.48905, "trades": 332, "taker_buy_base": 12857.88, "taker_buy_quote": 33202.38091 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 2.584, "high": 2.595, "low": 2.575, "close": 2.593, "volume": 14220.95, "close_time": 1768438799999, "quote_volume": 36756.74947, "trades": 313, "taker_buy_base": 5524.06, "taker_buy_quote": 14286.41357 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 2.593, "high": 2.599, "low": 2.578, "close": 2.578, "volume": 6566.89, "close_time": 1768442399999, "quote_volume": 17013.34207, "trades": 228, "taker_buy_base": 3095.49, "taker_buy_quote": 8021.59209 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 2.577, "high": 2.582, "low": 2.562, "close": 2.564, "volume": 14126.05, "close_time": 1768445999999, "quote_volume": 36270.22257, "trades": 452, "taker_buy_base": 5709.82, "taker_buy_quote": 14661.98595 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 2.565, "high": 2.572, "low": 2.523, "close": 2.54, "volume": 19180.87, "close_time": 1768449599999, "quote_volume": 48920.15181, "trades": 599, "taker_buy_base": 9053.68, "taker_buy_quote": 23147.55267 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 2.54, "high": 2.55, "low": 2.529, "close": 2.531, "volume": 11199.13, "close_time": 1768453199999, "quote_volume": 28400.11051, "trades": 327, "taker_buy_base": 3079.06, "taker_buy_quote": 7814.0849 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 2.532, "high": 2.542, "low": 2.532, "close": 2.54, "volume": 4646.19, "close_time": 1768456799999, "quote_volume": 11782.22994, "trades": 108, "taker_buy_base": 1857.46, "taker_buy_quote": 4711.68491 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 2.538, "high": 2.551, "low": 2.536, "close": 2.546, "volume": 10053.42, "close_time": 1768460399999, "quote_volume": 25564.43742, "trades": 261, "taker_buy_base": 4479.94, "taker_buy_quote": 11394.2641 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 2.546, "high": 2.56, "low": 2.546, "close": 2.549, "volume": 13743.78, "close_time": 1768463999999, "quote_volume": 35071.79255, "trades": 376, "taker_buy_base": 7649.93, "taker_buy_quote": 19529.05012 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 2.549, "high": 2.549, "low": 2.527, "close": 2.537, "volume": 19252.42, "close_time": 1768467599999, "quote_volume": 48871.12109, "trades": 462, "taker_buy_base": 8536.42, "taker_buy_quote": 21660.18529 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 2.535, "high": 2.56, "low": 2.525, "close": 2.542, "volume": 10169.82, "close_time": 1768471199999, "quote_volume": 25906.09807, "trades": 276, "taker_buy_base": 7841.26, "taker_buy_quote": 19975.55003 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 2.541, "high": 2.544, "low": 2.526, "close": 2.532, "volume": 7815.22, "close_time": 1768474799999, "quote_volume": 19802.04606, "trades": 224, "taker_buy_base": 2083.27, "taker_buy_quote": 5277.14123 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 2.531, "high": 2.539, "low": 2.525, "close": 2.534, "volume": 4852.9, "close_time": 1768478399999, "quote_volume": 12282.73446, "trades": 167, "taker_buy_base": 2275.75, "taker_buy_quote": 5760.61874 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 2.532, "high": 2.541, "low": 2.529, "close": 2.535, "volume": 7910.28, "close_time": 1768481999999, "quote_volume": 20044.55371, "trades": 203, "taker_buy_base": 2882.11, "taker_buy_quote": 7300.68954 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 2.532, "high": 2.533, "low": 2.52, "close": 2.529, "volume": 15746.07, "close_time": 1768485599999, "quote_volume": 39791.15636, "trades": 288, "taker_buy_base": 5993.56, "taker_buy_quote": 15157.90817 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 2.527, "high": 2.536, "low": 2.492, "close": 2.5, "volume": 27818.66, "close_time": 1768489199999, "quote_volume": 69868.6863, "trades": 816, "taker_buy_base": 13803.17, "taker_buy_quote": 34656.43607 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 2.5, "high": 2.508, "low": 2.444, "close": 2.487, "volume": 39488.58, "close_time": 1768492799999, "quote_volume": 97631.6816, "trades": 1377, "taker_buy_base": 20066.87, "taker_buy_quote": 49632.38306 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 2.486, "high": 2.49, "low": 2.472, "close": 2.484, "volume": 17327.49, "close_time": 1768496399999, "quote_volume": 42983.98002, "trades": 498, "taker_buy_base": 5234.33, "taker_buy_quote": 12985.14103 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 2.486, "high": 2.493, "low": 2.466, "close": 2.47, "volume": 11409.04, "close_time": 1768499999999, "quote_volume": 28313.24058, "trades": 263, "taker_buy_base": 2524.31, "taker_buy_quote": 6273.77906 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 2.469, "high": 2.477, "low": 2.453, "close": 2.457, "volume": 9003.09, "close_time": 1768503599999, "quote_volume": 22172.52241, "trades": 336, "taker_buy_base": 3037.59, "taker_buy_quote": 7481.98303 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 2.458, "high": 2.481, "low": 2.449, "close": 2.481, "volume": 13591.47, "close_time": 1768507199999, "quote_volume": 33467.48768, "trades": 372, "taker_buy_base": 4656.57, "taker_buy_quote": 11468.19812 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 2.48, "high": 2.493, "low": 2.456, "close": 2.462, "volume": 36372.18, "close_time": 1768510799999, "quote_volume": 90168.57423, "trades": 578, "taker_buy_base": 8669.16, "taker_buy_quote": 21479.03812 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 2.463, "high": 2.476, "low": 2.46, "close": 2.461, "volume": 7168.28, "close_time": 1768514399999, "quote_volume": 17688.49517, "trades": 204, "taker_buy_base": 3817.2, "taker_buy_quote": 9421.7632 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 2.461, "high": 2.476, "low": 2.458, "close": 2.472, "volume": 6434.21, "close_time": 1768517999999, "quote_volume": 15879.3173, "trades": 195, "taker_buy_base": 3855.47, "taker_buy_quote": 9515.63999 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 2.472, "high": 2.479, "low": 2.467, "close": 2.477, "volume": 2799.29, "close_time": 1768521599999, "quote_volume": 6921.95286, "trades": 94, "taker_buy_base": 1867.3, "taker_buy_quote": 4616.19067 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 2.477, "high": 2.486, "low": 2.466, "close": 2.466, "volume": 7510.49, "close_time": 1768525199999, "quote_volume": 18608.26419, "trades": 214, "taker_buy_base": 3566.94, "taker_buy_quote": 8842.74517 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 2.467, "high": 2.479, "low": 2.465, "close": 2.474, "volume": 10154.53, "close_time": 1768528799999, "quote_volume": 25099.6997, "trades": 177, "taker_buy_base": 6472.35, "taker_buy_quote": 15997.98071 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 2.472, "high": 2.482, "low": 2.451, "close": 2.48, "volume": 17170.67, "close_time": 1768532399999, "quote_volume": 42347.91371, "trades": 373, "taker_buy_base": 7643.21, "taker_buy_quote": 18860.31137 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 2.48, "high": 2.487, "low": 2.468, "close": 2.469, "volume": 2905.25, "close_time": 1768535999999, "quote_volume": 7200.53745, "trades": 103, "taker_buy_base": 1226.49, "taker_buy_quote": 3041.85903 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 2.468, "high": 2.477, "low": 2.454, "close": 2.457, "volume": 6355.83, "close_time": 1768539599999, "quote_volume": 15686.3853, "trades": 144, "taker_buy_base": 2845.31, "taker_buy_quote": 7030.11641 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 2.462, "high": 2.483, "low": 2.457, "close": 2.476, "volume": 4083.49, "close_time": 1768543199999, "quote_volume": 10092.31838, "trades": 99, "taker_buy_base": 2930.12, "taker_buy_quote": 7249.15079 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 2.474, "high": 2.482, "low": 2.472, "close": 2.482, "volume": 1607.64, "close_time": 1768546799999, "quote_volume": 3982.08642, "trades": 54, "taker_buy_base": 567.98, "taker_buy_quote": 1407.73053 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 2.484, "high": 2.494, "low": 2.482, "close": 2.485, "volume": 2328.49, "close_time": 1768550399999, "quote_volume": 5792.65074, "trades": 79, "taker_buy_base": 1210.3, "taker_buy_quote": 3011.4301 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 2.487, "high": 2.503, "low": 2.487, "close": 2.491, "volume": 8605.71, "close_time": 1768553999999, "quote_volume": 21487.5445, "trades": 238, "taker_buy_base": 3043.3, "taker_buy_quote": 7601.80991 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 2.49, "high": 2.494, "low": 2.479, "close": 2.481, "volume": 5772.86, "close_time": 1768557599999, "quote_volume": 14346.27457, "trades": 160, "taker_buy_base": 1603.56, "taker_buy_quote": 3985.72783 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 2.48, "high": 2.482, "low": 2.477, "close": 2.479, "volume": 3029.74, "close_time": 1768561199999, "quote_volume": 7513.1732, "trades": 121, "taker_buy_base": 1196.61, "taker_buy_quote": 2968.13196 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 2.478, "high": 2.483, "low": 2.471, "close": 2.483, "volume": 6422.42, "close_time": 1768564799999, "quote_volume": 15929.12112, "trades": 137, "taker_buy_base": 3553.45, "taker_buy_quote": 8814.40663 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 2.482, "high": 2.489, "low": 2.475, "close": 2.479, "volume": 12408.42, "close_time": 1768568399999, "quote_volume": 30793.22653, "trades": 326, "taker_buy_base": 7161.76, "taker_buy_quote": 17775.03476 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 2.477, "high": 2.483, "low": 2.473, "close": 2.476, "volume": 6379.43, "close_time": 1768571999999, "quote_volume": 15804.25717, "trades": 140, "taker_buy_base": 3380.76, "taker_buy_quote": 8380.24055 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 2.477, "high": 2.493, "low": 2.476, "close": 2.485, "volume": 8450.67, "close_time": 1768575599999, "quote_volume": 20972.30162, "trades": 176, "taker_buy_base": 3309.57, "taker_buy_quote": 8223.8048 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 2.485, "high": 2.495, "low": 2.427, "close": 2.443, "volume": 25293.66, "close_time": 1768579199999, "quote_volume": 62268.61567, "trades": 672, "taker_buy_base": 11949.46, "taker_buy_quote": 29441.54669 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 2.443, "high": 2.462, "low": 2.437, "close": 2.453, "volume": 16143.21, "close_time": 1768582799999, "quote_volume": 39554.77059, "trades": 376, "taker_buy_base": 10417.29, "taker_buy_quote": 25518.06368 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 2.453, "high": 2.455, "low": 2.437, "close": 2.455, "volume": 9994.52, "close_time": 1768586399999, "quote_volume": 24473.92983, "trades": 170, "taker_buy_base": 3100.08, "taker_buy_quote": 7586.18495 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 2.457, "high": 2.46, "low": 2.439, "close": 2.44, "volume": 10776.34, "close_time": 1768589999999, "quote_volume": 26398.44967, "trades": 321, "taker_buy_base": 3741.39, "taker_buy_quote": 9176.77581 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 2.439, "high": 2.451, "low": 2.429, "close": 2.449, "volume": 10468.11, "close_time": 1768593599999, "quote_volume": 25518.53861, "trades": 245, "taker_buy_base": 4378.36, "taker_buy_quote": 10684.59116 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 2.45, "high": 2.483, "low": 2.445, "close": 2.482, "volume": 18291.15, "close_time": 1768597199999, "quote_volume": 44999.54631, "trades": 438, "taker_buy_base": 11049.55, "taker_buy_quote": 27203.2757 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 2.483, "high": 2.501, "low": 2.483, "close": 2.494, "volume": 10609.43, "close_time": 1768600799999, "quote_volume": 26466.81628, "trades": 242, "taker_buy_base": 5487.0, "taker_buy_quote": 13692.21473 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 2.494, "high": 2.508, "low": 2.49, "close": 2.497, "volume": 8596.55, "close_time": 1768604399999, "quote_volume": 21484.72735, "trades": 247, "taker_buy_base": 3427.58, "taker_buy_quote": 8569.00962 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 2.498, "high": 2.498, "low": 2.489, "close": 2.492, "volume": 3091.18, "close_time": 1768607999999, "quote_volume": 7704.75865, "trades": 125, "taker_buy_base": 1753.62, "taker_buy_quote": 4370.73687 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 2.492, "high": 2.509, "low": 2.489, "close": 2.508, "volume": 6812.6, "close_time": 1768611599999, "quote_volume": 17031.64384, "trades": 244, "taker_buy_base": 4713.85, "taker_buy_quote": 11787.02963 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 2.508, "high": 2.52, "low": 2.508, "close": 2.516, "volume": 8255.89, "close_time": 1768615199999, "quote_volume": 20749.07793, "trades": 163, "taker_buy_base": 3696.14, "taker_buy_quote": 9289.3102 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 2.516, "high": 2.53, "low": 2.496, "close": 2.5, "volume": 13540.52, "close_time": 1768618799999, "quote_volume": 34027.13363, "trades": 288, "taker_buy_base": 5880.78, "taker_buy_quote": 14775.82701 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 2.501, "high": 2.52, "low": 2.496, "close": 2.519, "volume": 6089.92, "close_time": 1768622399999, "quote_volume": 15301.91533, "trades": 157, "taker_buy_base": 3676.37, "taker_buy_quote": 9237.64786 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 2.518, "high": 2.526, "low": 2.511, "close": 2.525, "volume": 7034.2, "close_time": 1768625999999, "quote_volume": 17721.58435, "trades": 151, "taker_buy_base": 4667.62, "taker_buy_quote": 11763.16442 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 2.527, "high": 2.531, "low": 2.515, "close": 2.516, "volume": 10866.61, "close_time": 1768629599999, "quote_volume": 27417.23694, "trades": 242, "taker_buy_base": 3936.42, "taker_buy_quote": 9930.13029 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 2.515, "high": 2.527, "low": 2.512, "close": 2.517, "volume": 4249.84, "close_time": 1768633199999, "quote_volume": 10709.68067, "trades": 124, "taker_buy_base": 2296.25, "taker_buy_quote": 5787.49885 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 2.518, "high": 2.548, "low": 2.506, "close": 2.541, "volume": 13113.06, "close_time": 1768636799999, "quote_volume": 33178.49315, "trades": 292, "taker_buy_base": 7998.18, "taker_buy_quote": 20232.409 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 2.543, "high": 2.57, "low": 2.54, "close": 2.562, "volume": 12194.62, "close_time": 1768640399999, "quote_volume": 31170.99778, "trades": 387, "taker_buy_base": 5612.01, "taker_buy_quote": 14341.61655 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 2.564, "high": 2.574, "low": 2.546, "close": 2.554, "volume": 18044.69, "close_time": 1768643999999, "quote_volume": 46151.80744, "trades": 471, "taker_buy_base": 8204.9, "taker_buy_quote": 20987.83167 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 2.552, "high": 2.583, "low": 2.551, "close": 2.565, "volume": 16024.07, "close_time": 1768647599999, "quote_volume": 41153.96121, "trades": 373, "taker_buy_base": 7643.59, "taker_buy_quote": 19630.64204 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 2.565, "high": 2.588, "low": 2.56, "close": 2.566, "volume": 18055.34, "close_time": 1768651199999, "quote_volume": 46480.24669, "trades": 403, "taker_buy_base": 10181.5, "taker_buy_quote": 26214.5602 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 2.561, "high": 2.587, "low": 2.561, "close": 2.572, "volume": 11042.08, "close_time": 1768654799999, "quote_volume": 28463.61141, "trades": 239, "taker_buy_base": 5666.21, "taker_buy_quote": 14614.92132 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 2.573, "high": 2.579, "low": 2.56, "close": 2.563, "volume": 9517.34, "close_time": 1768658399999, "quote_volume": 24466.06233, "trades": 231, "taker_buy_base": 4250.41, "taker_buy_quote": 10925.0195 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 2.563, "high": 2.586, "low": 2.555, "close": 2.583, "volume": 15754.4, "close_time": 1768661999999, "quote_volume": 40465.44781, "trades": 395, "taker_buy_base": 6510.04, "taker_buy_quote": 16734.6571 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 2.582, "high": 2.6, "low": 2.575, "close": 2.59, "volume": 14854.07, "close_time": 1768665599999, "quote_volume": 38420.94004, "trades": 401, "taker_buy_base": 9134.76, "taker_buy_quote": 23627.09501 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 2.587, "high": 2.594, "low": 2.564, "close": 2.58, "volume": 7544.12, "close_time": 1768669199999, "quote_volume": 19462.5528, "trades": 229, "taker_buy_base": 3428.18, "taker_buy_quote": 8844.68216 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 2.581, "high": 2.587, "low": 2.569, "close": 2.577, "volume": 4378.5, "close_time": 1768672799999, "quote_volume": 11284.34931, "trades": 126, "taker_buy_base": 1820.18, "taker_buy_quote": 4693.1915 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 2.578, "high": 2.589, "low": 2.575, "close": 2.588, "volume": 3101.52, "close_time": 1768676399999, "quote_volume": 8004.16834, "trades": 91, "taker_buy_base": 1945.51, "taker_buy_quote": 5020.36115 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 2.588, "high": 2.599, "low": 2.579, "close": 2.583, "volume": 14401.49, "close_time": 1768679999999, "quote_volume": 37349.62076, "trades": 270, "taker_buy_base": 5905.45, "taker_buy_quote": 15314.64213 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 2.584, "high": 2.591, "low": 2.575, "close": 2.575, "volume": 8989.31, "close_time": 1768683599999, "quote_volume": 23193.92276, "trades": 235, "taker_buy_base": 5916.21, "taker_buy_quote": 15262.88335 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 2.575, "high": 2.575, "low": 2.561, "close": 2.569, "volume": 3709.79, "close_time": 1768687199999, "quote_volume": 9529.98095, "trades": 129, "taker_buy_base": 1674.3, "taker_buy_quote": 4299.9157 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 2.57, "high": 2.574, "low": 2.555, "close": 2.56, "volume": 4005.59, "close_time": 1768690799999, "quote_volume": 10265.98796, "trades": 151, "taker_buy_base": 1774.18, "taker_buy_quote": 4548.3418 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 2.56, "high": 2.568, "low": 2.557, "close": 2.567, "volume": 6402.12, "close_time": 1768694399999, "quote_volume": 16400.57809, "trades": 218, "taker_buy_base": 3119.79, "taker_buy_quote": 7990.14207 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 2.569, "high": 2.593, "low": 2.566, "close": 2.573, "volume": 8896.57, "close_time": 1768697999999, "quote_volume": 22972.06373, "trades": 263, "taker_buy_base": 4466.32, "taker_buy_quote": 11533.69312 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 2.574, "high": 2.583, "low": 2.553, "close": 2.556, "volume": 8622.81, "close_time": 1768701599999, "quote_volume": 22126.03742, "trades": 252, "taker_buy_base": 2649.47, "taker_buy_quote": 6793.65161 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 2.558, "high": 2.561, "low": 2.539, "close": 2.553, "volume": 10702.57, "close_time": 1768705199999, "quote_volume": 27286.2474, "trades": 383, "taker_buy_base": 3913.34, "taker_buy_quote": 9979.39769 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 2.554, "high": 2.555, "low": 2.533, "close": 2.536, "volume": 5302.17, "close_time": 1768708799999, "quote_volume": 13515.50119, "trades": 138, "taker_buy_base": 3457.32, "taker_buy_quote": 8818.25895 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 2.536, "high": 2.538, "low": 2.524, "close": 2.532, "volume": 2501.73, "close_time": 1768712399999, "quote_volume": 6333.62128, "trades": 99, "taker_buy_base": 1029.83, "taker_buy_quote": 2607.85734 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 2.532, "high": 2.533, "low": 2.513, "close": 2.523, "volume": 2707.88, "close_time": 1768715999999, "quote_volume": 6828.16471, "trades": 134, "taker_buy_base": 1441.96, "taker_buy_quote": 3635.02718 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 2.523, "high": 2.525, "low": 2.509, "close": 2.521, "volume": 6077.12, "close_time": 1768719599999, "quote_volume": 15298.82056, "trades": 176, "taker_buy_base": 2893.17, "taker_buy_quote": 7284.96086 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 2.52, "high": 2.528, "low": 2.507, "close": 2.512, "volume": 8536.36, "close_time": 1768723199999, "quote_volume": 21484.78151, "trades": 257, "taker_buy_base": 3493.49, "taker_buy_quote": 8788.93001 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 2.511, "high": 2.515, "low": 2.499, "close": 2.5, "volume": 14718.84, "close_time": 1768726799999, "quote_volume": 36930.02819, "trades": 280, "taker_buy_base": 3185.66, "taker_buy_quote": 7990.91857 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 2.499, "high": 2.518, "low": 2.491, "close": 2.516, "volume": 24086.69, "close_time": 1768730399999, "quote_volume": 60395.18695, "trades": 427, "taker_buy_base": 14518.73, "taker_buy_quote": 36434.46712 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 2.515, "high": 2.515, "low": 2.498, "close": 2.506, "volume": 7015.36, "close_time": 1768733999999, "quote_volume": 17594.29078, "trades": 134, "taker_buy_base": 1439.95, "taker_buy_quote": 3611.27011 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 2.505, "high": 2.511, "low": 2.501, "close": 2.505, "volume": 3236.65, "close_time": 1768737599999, "quote_volume": 8105.81726, "trades": 110, "taker_buy_base": 2009.92, "taker_buy_quote": 5034.31562 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 2.504, "high": 2.51, "low": 2.487, "close": 2.49, "volume": 10494.33, "close_time": 1768741199999, "quote_volume": 26238.14882, "trades": 212, "taker_buy_base": 5249.38, "taker_buy_quote": 13126.97162 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 2.489, "high": 2.502, "low": 2.485, "close": 2.492, "volume": 8657.36, "close_time": 1768744799999, "quote_volume": 21591.8365, "trades": 246, "taker_buy_base": 4527.4, "taker_buy_quote": 11297.03162 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 2.49, "high": 2.515, "low": 2.489, "close": 2.491, "volume": 6065.28, "close_time": 1768748399999, "quote_volume": 15176.92764, "trades": 183, "taker_buy_base": 2567.65, "taker_buy_quote": 6430.95621 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 2.495, "high": 2.512, "low": 2.492, "close": 2.507, "volume": 6021.36, "close_time": 1768751999999, "quote_volume": 15084.0384, "trades": 161, "taker_buy_base": 2892.96, "taker_buy_quote": 7250.02797 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 2.507, "high": 2.523, "low": 2.504, "close": 2.507, "volume": 6166.87, "close_time": 1768755599999, "quote_volume": 15504.58671, "trades": 190, "taker_buy_base": 3361.82, "taker_buy_quote": 8452.8852 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 2.508, "high": 2.519, "low": 2.5, "close": 2.518, "volume": 7370.47, "close_time": 1768759199999, "quote_volume": 18509.5633, "trades": 207, "taker_buy_base": 5253.83, "taker_buy_quote": 13198.38553 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 2.518, "high": 2.531, "low": 2.511, "close": 2.526, "volume": 5192.5, "close_time": 1768762799999, "quote_volume": 13091.76133, "trades": 194, "taker_buy_base": 2986.4, "taker_buy_quote": 7531.76372 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 2.529, "high": 2.532, "low": 2.511, "close": 2.512, "volume": 5450.9, "close_time": 1768766399999, "quote_volume": 13732.57252, "trades": 227, "taker_buy_base": 3547.8, "taker_buy_quote": 8940.34391 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 2.513, "high": 2.533, "low": 2.508, "close": 2.518, "volume": 4867.18, "close_time": 1768769999999, "quote_volume": 12262.39517, "trades": 163, "taker_buy_base": 2600.91, "taker_buy_quote": 6558.06002 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 2.52, "high": 2.528, "low": 2.513, "close": 2.525, "volume": 4179.81, "close_time": 1768773599999, "quote_volume": 10530.39814, "trades": 140, "taker_buy_base": 1936.82, "taker_buy_quote": 4880.79353 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 2.525, "high": 2.535, "low": 2.524, "close": 2.533, "volume": 3957.23, "close_time": 1768777199999, "quote_volume": 10005.97448, "trades": 159, "taker_buy_base": 1753.3, "taker_buy_quote": 4433.62837 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 2.53, "high": 2.53, "low": 2.423, "close": 2.426, "volume": 27956.14, "close_time": 1768780799999, "quote_volume": 68674.91529, "trades": 824, "taker_buy_base": 16808.75, "taker_buy_quote": 41223.97146 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 2.426, "high": 2.426, "low": 2.234, "close": 2.352, "volume": 163572.3, "close_time": 1768784399999, "quote_volume": 380746.80964, "trades": 4324, "taker_buy_base": 91967.52, "taker_buy_quote": 214190.52568 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 2.35, "high": 2.355, "low": 2.331, "close": 2.34, "volume": 17085.42, "close_time": 1768787999999, "quote_volume": 40080.02755, "trades": 562, "taker_buy_base": 10886.09, "taker_buy_quote": 25544.78802 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 2.342, "high": 2.374, "low": 2.342, "close": 2.366, "volume": 10346.57, "close_time": 1768791599999, "quote_volume": 24447.43802, "trades": 278, "taker_buy_base": 5110.12, "taker_buy_quote": 12070.08095 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 2.364, "high": 2.396, "low": 2.363, "close": 2.386, "volume": 6323.88, "close_time": 1768795199999, "quote_volume": 15045.49088, "trades": 202, "taker_buy_base": 3934.51, "taker_buy_quote": 9364.60984 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 2.382, "high": 2.386, "low": 2.368, "close": 2.368, "volume": 6007.58, "close_time": 1768798799999, "quote_volume": 14267.76197, "trades": 142, "taker_buy_base": 2813.47, "taker_buy_quote": 6682.56208 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 2.366, "high": 2.386, "low": 2.366, "close": 2.385, "volume": 10063.81, "close_time": 1768802399999, "quote_volume": 23877.17728, "trades": 241, "taker_buy_base": 5252.79, "taker_buy_quote": 12463.26397 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 2.388, "high": 2.395, "low": 2.366, "close": 2.366, "volume": 10234.68, "close_time": 1768805999999, "quote_volume": 24361.87931, "trades": 247, "taker_buy_base": 4220.11, "taker_buy_quote": 10040.71415 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 2.369, "high": 2.383, "low": 2.367, "close": 2.369, "volume": 12054.94, "close_time": 1768809599999, "quote_volume": 28603.43095, "trades": 420, "taker_buy_base": 5109.15, "taker_buy_quote": 12126.35913 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 2.368, "high": 2.396, "low": 2.364, "close": 2.39, "volume": 23948.64, "close_time": 1768813199999, "quote_volume": 56977.47596, "trades": 994, "taker_buy_base": 10321.77, "taker_buy_quote": 24565.19104 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 2.391, "high": 2.4, "low": 2.38, "close": 2.386, "volume": 32717.69, "close_time": 1768816799999, "quote_volume": 78195.37426, "trades": 1140, "taker_buy_base": 11653.89, "taker_buy_quote": 27867.25724 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 2.387, "high": 2.387, "low": 2.372, "close": 2.372, "volume": 17056.25, "close_time": 1768820399999, "quote_volume": 40592.23244, "trades": 496, "taker_buy_base": 5517.31, "taker_buy_quote": 13126.18956 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 2.377, "high": 2.409, "low": 2.375, "close": 2.381, "volume": 30087.25, "close_time": 1768823999999, "quote_volume": 72035.39314, "trades": 521, "taker_buy_base": 17546.56, "taker_buy_quote": 42046.7293 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 2.379, "high": 2.383, "low": 2.37, "close": 2.375, "volume": 14365.83, "close_time": 1768827599999, "quote_volume": 34148.10575, "trades": 282, "taker_buy_base": 9546.38, "taker_buy_quote": 22691.94625 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 2.377, "high": 2.386, "low": 2.366, "close": 2.367, "volume": 14130.25, "close_time": 1768831199999, "quote_volume": 33537.03082, "trades": 255, "taker_buy_base": 5030.18, "taker_buy_quote": 11938.49002 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 2.37, "high": 2.396, "low": 2.367, "close": 2.385, "volume": 9704.87, "close_time": 1768834799999, "quote_volume": 23155.9679, "trades": 300, "taker_buy_base": 4944.36, "taker_buy_quote": 11795.63551 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 2.385, "high": 2.388, "low": 2.375, "close": 2.378, "volume": 5560.27, "close_time": 1768838399999, "quote_volume": 13240.55181, "trades": 186, "taker_buy_base": 2460.21, "taker_buy_quote": 5858.40594 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 2.378, "high": 2.397, "low": 2.376, "close": 2.396, "volume": 9478.23, "close_time": 1768841999999, "quote_volume": 22625.10211, "trades": 330, "taker_buy_base": 3750.41, "taker_buy_quote": 8949.91229 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 2.396, "high": 2.417, "low": 2.39, "close": 2.409, "volume": 13653.21, "close_time": 1768845599999, "quote_volume": 32789.96342, "trades": 334, "taker_buy_base": 7102.03, "taker_buy_quote": 17058.98989 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 2.409, "high": 2.431, "low": 2.405, "close": 2.429, "volume": 7174.24, "close_time": 1768849199999, "quote_volume": 17338.59298, "trades": 224, "taker_buy_base": 3030.69, "taker_buy_quote": 7323.65781 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 2.432, "high": 2.484, "low": 2.432, "close": 2.466, "volume": 30808.67, "close_time": 1768852799999, "quote_volume": 75956.60337, "trades": 746, "taker_buy_base": 14468.34, "taker_buy_quote": 35650.04272 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 2.467, "high": 2.477, "low": 2.454, "close": 2.459, "volume": 14638.73, "close_time": 1768856399999, "quote_volume": 36089.1712, "trades": 393, "taker_buy_base": 7018.41, "taker_buy_quote": 17306.10095 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 2.459, "high": 2.466, "low": 2.433, "close": 2.435, "volume": 14803.02, "close_time": 1768859999999, "quote_volume": 36209.09367, "trades": 364, "taker_buy_base": 7069.09, "taker_buy_quote": 17298.57979 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 2.433, "high": 2.449, "low": 2.426, "close": 2.428, "volume": 8541.1, "close_time": 1768863599999, "quote_volume": 20822.20794, "trades": 239, "taker_buy_base": 4655.96, "taker_buy_quote": 11349.75536 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 2.428, "high": 2.466, "low": 2.428, "close": 2.456, "volume": 11016.16, "close_time": 1768867199999, "quote_volume": 26959.13927, "trades": 291, "taker_buy_base": 5283.14, "taker_buy_quote": 12939.07279 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 2.457, "high": 2.467, "low": 2.441, "close": 2.445, "volume": 15289.72, "close_time": 1768870799999, "quote_volume": 37543.49062, "trades": 353, "taker_buy_base": 7118.0, "taker_buy_quote": 17468.82985 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 2.443, "high": 2.45, "low": 2.434, "close": 2.435, "volume": 9711.47, "close_time": 1768874399999, "quote_volume": 23719.03573, "trades": 265, "taker_buy_base": 4336.42, "taker_buy_quote": 10590.13724 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 2.436, "high": 2.482, "low": 2.433, "close": 2.478, "volume": 11456.48, "close_time": 1768877999999, "quote_volume": 28190.86343, "trades": 273, "taker_buy_base": 4785.63, "taker_buy_quote": 11761.74482 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 2.481, "high": 2.503, "low": 2.47, "close": 2.492, "volume": 29359.39, "close_time": 1768881599999, "quote_volume": 73026.71265, "trades": 657, "taker_buy_base": 14828.96, "taker_buy_quote": 36875.75068 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 2.492, "high": 2.536, "low": 2.492, "close": 2.531, "volume": 38847.56, "close_time": 1768885199999, "quote_volume": 97723.80794, "trades": 848, "taker_buy_base": 19217.25, "taker_buy_quote": 48325.74 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 2.533, "high": 2.545, "low": 2.496, "close": 2.5, "volume": 31781.15, "close_time": 1768888799999, "quote_volume": 80292.63777, "trades": 722, "taker_buy_base": 18224.74, "taker_buy_quote": 46068.33135 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 2.499, "high": 2.501, "low": 2.443, "close": 2.447, "volume": 17278.6, "close_time": 1768892399999, "quote_volume": 42576.04323, "trades": 535, "taker_buy_base": 7014.73, "taker_buy_quote": 17287.82784 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 2.446, "high": 2.453, "low": 2.412, "close": 2.413, "volume": 29803.84, "close_time": 1768895999999, "quote_volume": 72360.89832, "trades": 670, "taker_buy_base": 12840.22, "taker_buy_quote": 31165.47937 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 2.414, "high": 2.42, "low": 2.388, "close": 2.411, "volume": 29320.8, "close_time": 1768899599999, "quote_volume": 70395.21129, "trades": 844, "taker_buy_base": 13109.02, "taker_buy_quote": 31482.94322 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 2.412, "high": 2.435, "low": 2.4, "close": 2.429, "volume": 15299.88, "close_time": 1768903199999, "quote_volume": 36863.52847, "trades": 354, "taker_buy_base": 6178.55, "taker_buy_quote": 14888.81458 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 2.427, "high": 2.454, "low": 2.405, "close": 2.406, "volume": 28738.15, "close_time": 1768906799999, "quote_volume": 69855.78912, "trades": 643, "taker_buy_base": 12652.19, "taker_buy_quote": 30754.59713 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 2.406, "high": 2.409, "low": 2.38, "close": 2.384, "volume": 12002.76, "close_time": 1768910399999, "quote_volume": 28737.57062, "trades": 281, "taker_buy_base": 6006.42, "taker_buy_quote": 14375.01914 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 2.384, "high": 2.427, "low": 2.381, "close": 2.399, "volume": 21650.54, "close_time": 1768913999999, "quote_volume": 52124.29708, "trades": 522, "taker_buy_base": 11028.55, "taker_buy_quote": 26534.26776 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 2.398, "high": 2.398, "low": 2.344, "close": 2.356, "volume": 21625.31, "close_time": 1768917599999, "quote_volume": 51262.95383, "trades": 583, "taker_buy_base": 13000.93, "taker_buy_quote": 30837.19085 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 2.356, "high": 2.391, "low": 2.343, "close": 2.366, "volume": 37532.61, "close_time": 1768921199999, "quote_volume": 88676.70001, "trades": 954, "taker_buy_base": 20063.01, "taker_buy_quote": 47398.56226 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 2.368, "high": 2.369, "low": 2.329, "close": 2.349, "volume": 19937.04, "close_time": 1768924799999, "quote_volume": 46716.7623, "trades": 596, "taker_buy_base": 8897.47, "taker_buy_quote": 20857.84049 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 2.35, "high": 2.356, "low": 2.302, "close": 2.306, "volume": 19512.26, "close_time": 1768928399999, "quote_volume": 45317.92089, "trades": 555, "taker_buy_base": 7902.4, "taker_buy_quote": 18372.24194 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 2.306, "high": 2.325, "low": 2.292, "close": 2.295, "volume": 21564.62, "close_time": 1768931999999, "quote_volume": 49798.31362, "trades": 453, "taker_buy_base": 10346.25, "taker_buy_quote": 23880.23675 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 2.299, "high": 2.307, "low": 2.287, "close": 2.298, "volume": 11651.11, "close_time": 1768935599999, "quote_volume": 26776.4477, "trades": 303, "taker_buy_base": 5821.69, "taker_buy_quote": 13387.86794 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 2.302, "high": 2.328, "low": 2.302, "close": 2.317, "volume": 13795.68, "close_time": 1768939199999, "quote_volume": 31979.28835, "trades": 314, "taker_buy_base": 7735.26, "taker_buy_quote": 17928.69252 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 2.316, "high": 2.354, "low": 2.305, "close": 2.349, "volume": 17204.93, "close_time": 1768942799999, "quote_volume": 40108.05155, "trades": 361, "taker_buy_base": 8304.09, "taker_buy_quote": 19358.47739 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 2.351, "high": 2.356, "low": 2.318, "close": 2.32, "volume": 15934.02, "close_time": 1768946399999, "quote_volume": 37200.75328, "trades": 337, "taker_buy_base": 6274.74, "taker_buy_quote": 14665.07949 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 2.321, "high": 2.326, "low": 2.288, "close": 2.302, "volume": 15350.54, "close_time": 1768949999999, "quote_volume": 35473.23624, "trades": 336, "taker_buy_base": 5709.98, "taker_buy_quote": 13186.11704 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 2.3, "high": 2.308, "low": 2.284, "close": 2.293, "volume": 18996.43, "close_time": 1768953599999, "quote_volume": 43626.01813, "trades": 440, "taker_buy_base": 9144.36, "taker_buy_quote": 21015.38681 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 2.294, "high": 2.331, "low": 2.289, "close": 2.331, "volume": 18057.75, "close_time": 1768957199999, "quote_volume": 41674.80434, "trades": 440, "taker_buy_base": 10384.66, "taker_buy_quote": 23981.42165 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 2.329, "high": 2.35, "low": 2.326, "close": 2.348, "volume": 21345.03, "close_time": 1768960799999, "quote_volume": 49964.51673, "trades": 383, "taker_buy_base": 10437.96, "taker_buy_quote": 24429.518 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 2.346, "high": 2.428, "low": 2.346, "close": 2.426, "volume": 115040.77, "close_time": 1768964399999, "quote_volume": 275847.52607, "trades": 2154, "taker_buy_base": 55564.79, "taker_buy_quote": 133150.90313 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 2.426, "high": 2.433, "low": 2.376, "close": 2.376, "volume": 69854.09, "close_time": 1768967999999, "quote_volume": 168553.8864, "trades": 1268, "taker_buy_base": 32064.63, "taker_buy_quote": 77414.31604 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 2.376, "high": 2.39, "low": 2.359, "close": 2.377, "volume": 21326.36, "close_time": 1768971599999, "quote_volume": 50612.15021, "trades": 406, "taker_buy_base": 8654.08, "taker_buy_quote": 20543.87801 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 2.376, "high": 2.406, "low": 2.376, "close": 2.406, "volume": 16352.85, "close_time": 1768975199999, "quote_volume": 39058.95055, "trades": 386, "taker_buy_base": 9844.65, "taker_buy_quote": 23499.22957 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 2.406, "high": 2.406, "low": 2.373, "close": 2.373, "volume": 20528.49, "close_time": 1768978799999, "quote_volume": 49030.19718, "trades": 420, "taker_buy_base": 7952.71, "taker_buy_quote": 19019.35394 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 2.372, "high": 2.408, "low": 2.368, "close": 2.391, "volume": 21877.26, "close_time": 1768982399999, "quote_volume": 52321.64553, "trades": 447, "taker_buy_base": 11097.21, "taker_buy_quote": 26549.60346 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 2.391, "high": 2.41, "low": 2.378, "close": 2.391, "volume": 15359.8, "close_time": 1768985999999, "quote_volume": 36746.60404, "trades": 312, "taker_buy_base": 5599.67, "taker_buy_quote": 13395.88623 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 2.388, "high": 2.388, "low": 2.369, "close": 2.386, "volume": 13618.62, "close_time": 1768989599999, "quote_volume": 32368.03525, "trades": 280, "taker_buy_base": 4947.56, "taker_buy_quote": 11762.51195 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 2.385, "high": 2.403, "low": 2.381, "close": 2.381, "volume": 23248.62, "close_time": 1768993199999, "quote_volume": 55572.16738, "trades": 448, "taker_buy_base": 10452.37, "taker_buy_quote": 24974.1324 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 2.381, "high": 2.4, "low": 2.372, "close": 2.375, "volume": 20741.85, "close_time": 1768996799999, "quote_volume": 49552.51649, "trades": 416, "taker_buy_base": 10667.57, "taker_buy_quote": 25504.66031 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 2.375, "high": 2.377, "low": 2.341, "close": 2.354, "volume": 34942.37, "close_time": 1769000399999, "quote_volume": 82551.76987, "trades": 590, "taker_buy_base": 6889.42, "taker_buy_quote": 16256.56238 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 2.354, "high": 2.362, "low": 2.328, "close": 2.334, "volume": 14459.54, "close_time": 1769003999999, "quote_volume": 33904.67412, "trades": 367, "taker_buy_base": 5917.88, "taker_buy_quote": 13861.80452 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 2.333, "high": 2.431, "low": 2.331, "close": 2.428, "volume": 54574.89, "close_time": 1769007599999, "quote_volume": 130426.16836, "trades": 1434, "taker_buy_base": 36470.57, "taker_buy_quote": 87171.23552 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 2.426, "high": 2.44, "low": 2.377, "close": 2.387, "volume": 78499.13, "close_time": 1769011199999, "quote_volume": 189332.05245, "trades": 2032, "taker_buy_base": 44443.76, "taker_buy_quote": 107345.77238 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 2.39, "high": 2.396, "low": 2.305, "close": 2.312, "volume": 34411.8, "close_time": 1769014799999, "quote_volume": 81356.46597, "trades": 948, "taker_buy_base": 21167.84, "taker_buy_quote": 50076.30615 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 2.314, "high": 2.328, "low": 2.298, "close": 2.32, "volume": 17490.01, "close_time": 1769018399999, "quote_volume": 40470.75504, "trades": 531, "taker_buy_base": 7470.62, "taker_buy_quote": 17286.61632 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 2.32, "high": 2.354, "low": 2.315, "close": 2.345, "volume": 21016.35, "close_time": 1769021999999, "quote_volume": 49058.1676, "trades": 558, "taker_buy_base": 12284.45, "taker_buy_quote": 28675.93342 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 2.347, "high": 2.426, "low": 2.337, "close": 2.424, "volume": 30175.16, "close_time": 1769025599999, "quote_volume": 72266.49015, "trades": 843, "taker_buy_base": 18014.66, "taker_buy_quote": 43183.40601 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 2.428, "high": 2.435, "low": 2.399, "close": 2.435, "volume": 18512.37, "close_time": 1769029199999, "quote_volume": 44697.87914, "trades": 517, "taker_buy_base": 8960.57, "taker_buy_quote": 21676.49942 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 2.435, "high": 2.45, "low": 2.428, "close": 2.434, "volume": 15963.65, "close_time": 1769032799999, "quote_volume": 38946.52971, "trades": 433, "taker_buy_base": 6920.03, "taker_buy_quote": 16890.24788 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 2.436, "high": 2.441, "low": 2.409, "close": 2.412, "volume": 7456.77, "close_time": 1769036399999, "quote_volume": 18045.74921, "trades": 240, "taker_buy_base": 2473.47, "taker_buy_quote": 5994.22956 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 2.409, "high": 2.412, "low": 2.375, "close": 2.38, "volume": 8223.23, "close_time": 1769039999999, "quote_volume": 19668.59869, "trades": 284, "taker_buy_base": 4646.47, "taker_buy_quote": 11122.14383 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 2.384, "high": 2.41, "low": 2.384, "close": 2.394, "volume": 7879.95, "close_time": 1769043599999, "quote_volume": 18908.72241, "trades": 210, "taker_buy_base": 3396.49, "taker_buy_quote": 8153.24171 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 2.394, "high": 2.434, "low": 2.393, "close": 2.432, "volume": 12236.03, "close_time": 1769047199999, "quote_volume": 29623.70994, "trades": 255, "taker_buy_base": 7968.88, "taker_buy_quote": 19289.67847 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 2.428, "high": 2.439, "low": 2.399, "close": 2.41, "volume": 9886.69, "close_time": 1769050799999, "quote_volume": 23913.031, "trades": 258, "taker_buy_base": 5858.54, "taker_buy_quote": 14177.33525 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 2.413, "high": 2.417, "low": 2.391, "close": 2.395, "volume": 4219.82, "close_time": 1769054399999, "quote_volume": 10138.82127, "trades": 127, "taker_buy_base": 1725.41, "taker_buy_quote": 4144.84262 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 2.395, "high": 2.406, "low": 2.395, "close": 2.4, "volume": 2686.33, "close_time": 1769057999999, "quote_volume": 6448.0923, "trades": 80, "taker_buy_base": 2231.72, "taker_buy_quote": 5357.08263 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 2.401, "high": 2.414, "low": 2.389, "close": 2.389, "volume": 3892.14, "close_time": 1769061599999, "quote_volume": 9365.99077, "trades": 100, "taker_buy_base": 2597.8, "taker_buy_quote": 6251.95436 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 2.39, "high": 2.396, "low": 2.368, "close": 2.382, "volume": 8059.44, "close_time": 1769065199999, "quote_volume": 19172.15614, "trades": 258, "taker_buy_base": 4732.1, "taker_buy_quote": 11260.95212 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 2.382, "high": 2.387, "low": 2.369, "close": 2.375, "volume": 6311.4, "close_time": 1769068799999, "quote_volume": 15008.74104, "trades": 154, "taker_buy_base": 3251.02, "taker_buy_quote": 7732.69032 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 2.377, "high": 2.391, "low": 2.368, "close": 2.39, "volume": 6366.69, "close_time": 1769072399999, "quote_volume": 15155.50185, "trades": 173, "taker_buy_base": 4263.2, "taker_buy_quote": 10151.58895 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 2.388, "high": 2.401, "low": 2.377, "close": 2.398, "volume": 19873.97, "close_time": 1769075999999, "quote_volume": 47541.3628, "trades": 474, "taker_buy_base": 12977.87, "taker_buy_quote": 31046.902 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 2.398, "high": 2.405, "low": 2.392, "close": 2.392, "volume": 18652.75, "close_time": 1769079599999, "quote_volume": 44745.34643, "trades": 488, "taker_buy_base": 12002.46, "taker_buy_quote": 28794.58462 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 2.389, "high": 2.389, "low": 2.359, "close": 2.38, "volume": 22832.43, "close_time": 1769083199999, "quote_volume": 54284.35068, "trades": 626, "taker_buy_base": 13096.79, "taker_buy_quote": 31134.94098 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 2.381, "high": 2.384, "low": 2.368, "close": 2.374, "volume": 3618.58, "close_time": 1769086799999, "quote_volume": 8604.62899, "trades": 113, "taker_buy_base": 1621.31, "taker_buy_quote": 3856.57614 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 2.374, "high": 2.387, "low": 2.363, "close": 2.371, "volume": 6862.63, "close_time": 1769090399999, "quote_volume": 16281.14888, "trades": 188, "taker_buy_base": 3868.46, "taker_buy_quote": 9179.25204 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 2.371, "high": 2.372, "low": 2.34, "close": 2.345, "volume": 13672.66, "close_time": 1769093999999, "quote_volume": 32243.64089, "trades": 378, "taker_buy_base": 4643.19, "taker_buy_quote": 10953.87429 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 2.345, "high": 2.363, "low": 2.329, "close": 2.35, "volume": 6998.29, "close_time": 1769097599999, "quote_volume": 16434.8627, "trades": 278, "taker_buy_base": 3583.97, "taker_buy_quote": 8418.75202 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 2.35, "high": 2.361, "low": 2.337, "close": 2.355, "volume": 8576.43, "close_time": 1769101199999, "quote_volume": 20148.87943, "trades": 283, "taker_buy_base": 3515.4, "taker_buy_quote": 8262.06474 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 2.357, "high": 2.357, "low": 2.333, "close": 2.346, "volume": 6939.7, "close_time": 1769104799999, "quote_volume": 16267.49717, "trades": 239, "taker_buy_base": 3042.85, "taker_buy_quote": 7129.57104 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 2.345, "high": 2.345, "low": 2.332, "close": 2.332, "volume": 7009.29, "close_time": 1769108399999, "quote_volume": 16383.95304, "trades": 235, "taker_buy_base": 4196.44, "taker_buy_quote": 9809.76029 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 2.333, "high": 2.356, "low": 2.329, "close": 2.35, "volume": 14766.96, "close_time": 1769111999999, "quote_volume": 34579.41184, "trades": 253, "taker_buy_base": 11102.99, "taker_buy_quote": 25996.55559 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 2.349, "high": 2.353, "low": 2.331, "close": 2.344, "volume": 5638.38, "close_time": 1769115599999, "quote_volume": 13200.32193, "trades": 151, "taker_buy_base": 2481.77, "taker_buy_quote": 5807.90232 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 2.342, "high": 2.352, "low": 2.34, "close": 2.344, "volume": 15178.08, "close_time": 1769119199999, "quote_volume": 35605.49453, "trades": 198, "taker_buy_base": 2164.38, "taker_buy_quote": 5077.26458 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 2.343, "high": 2.352, "low": 2.331, "close": 2.337, "volume": 6605.97, "close_time": 1769122799999, "quote_volume": 15447.64688, "trades": 184, "taker_buy_base": 3575.18, "taker_buy_quote": 8358.36713 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 2.333, "high": 2.335, "low": 2.327, "close": 2.333, "volume": 2563.71, "close_time": 1769126399999, "quote_volume": 5976.76207, "trades": 84, "taker_buy_base": 1569.87, "taker_buy_quote": 3659.69402 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 2.335, "high": 2.352, "low": 2.327, "close": 2.347, "volume": 8445.07, "close_time": 1769129999999, "quote_volume": 19769.79874, "trades": 249, "taker_buy_base": 5557.45, "taker_buy_quote": 13007.51973 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 2.35, "high": 2.374, "low": 2.35, "close": 2.372, "volume": 4400.1, "close_time": 1769133599999, "quote_volume": 10388.79594, "trades": 137, "taker_buy_base": 2505.94, "taker_buy_quote": 5915.2783 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 2.374, "high": 2.376, "low": 2.361, "close": 2.362, "volume": 4933.68, "close_time": 1769137199999, "quote_volume": 11687.16395, "trades": 147, "taker_buy_base": 2811.76, "taker_buy_quote": 6661.30039 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 2.362, "high": 2.388, "low": 2.359, "close": 2.384, "volume": 6670.72, "close_time": 1769140799999, "quote_volume": 15827.87078, "trades": 185, "taker_buy_base": 3151.49, "taker_buy_quote": 7492.94721 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 2.383, "high": 2.401, "low": 2.374, "close": 2.396, "volume": 9527.67, "close_time": 1769144399999, "quote_volume": 22750.70305, "trades": 205, "taker_buy_base": 6426.88, "taker_buy_quote": 15349.7183 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 2.392, "high": 2.395, "low": 2.375, "close": 2.383, "volume": 4237.55, "close_time": 1769147999999, "quote_volume": 10113.71475, "trades": 130, "taker_buy_base": 1449.96, "taker_buy_quote": 3457.34605 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 2.386, "high": 2.386, "low": 2.363, "close": 2.369, "volume": 7787.54, "close_time": 1769151599999, "quote_volume": 18507.8159, "trades": 169, "taker_buy_base": 4452.92, "taker_buy_quote": 10586.34408 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 2.374, "high": 2.374, "low": 2.364, "close": 2.365, "volume": 4009.46, "close_time": 1769155199999, "quote_volume": 9499.58776, "trades": 104, "taker_buy_base": 1882.95, "taker_buy_quote": 4461.22097 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 2.365, "high": 2.371, "low": 2.348, "close": 2.358, "volume": 4476.81, "close_time": 1769158799999, "quote_volume": 10571.16855, "trades": 172, "taker_buy_base": 2664.71, "taker_buy_quote": 6292.27374 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 2.359, "high": 2.389, "low": 2.359, "close": 2.384, "volume": 38446.06, "close_time": 1769162399999, "quote_volume": 91321.53509, "trades": 915, "taker_buy_base": 28339.34, "taker_buy_quote": 67321.37284 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 2.382, "high": 2.385, "low": 2.366, "close": 2.374, "volume": 62779.54, "close_time": 1769165999999, "quote_volume": 149048.63949, "trades": 1453, "taker_buy_base": 44396.29, "taker_buy_quote": 105409.47794 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 2.375, "high": 2.389, "low": 2.368, "close": 2.374, "volume": 25563.83, "close_time": 1769169599999, "quote_volume": 60841.22807, "trades": 698, "taker_buy_base": 14342.99, "taker_buy_quote": 34158.5269 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 2.375, "high": 2.379, "low": 2.365, "close": 2.368, "volume": 5518.21, "close_time": 1769173199999, "quote_volume": 13089.30238, "trades": 196, "taker_buy_base": 2143.54, "taker_buy_quote": 5084.29425 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 2.368, "high": 2.381, "low": 2.361, "close": 2.377, "volume": 13224.13, "close_time": 1769176799999, "quote_volume": 31306.92303, "trades": 223, "taker_buy_base": 3383.17, "taker_buy_quote": 8026.91508 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 2.376, "high": 2.376, "low": 2.331, "close": 2.347, "volume": 11009.3, "close_time": 1769180399999, "quote_volume": 25930.54261, "trades": 333, "taker_buy_base": 4758.81, "taker_buy_quote": 11211.76386 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 2.349, "high": 2.389, "low": 2.335, "close": 2.388, "volume": 13715.13, "close_time": 1769183999999, "quote_volume": 32422.26839, "trades": 406, "taker_buy_base": 9189.41, "taker_buy_quote": 21716.94336 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 2.39, "high": 2.407, "low": 2.373, "close": 2.391, "volume": 15340.76, "close_time": 1769187599999, "quote_volume": 36743.96114, "trades": 442, "taker_buy_base": 9276.63, "taker_buy_quote": 22243.17957 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 2.391, "high": 2.417, "low": 2.375, "close": 2.396, "volume": 16063.74, "close_time": 1769191199999, "quote_volume": 38496.93142, "trades": 394, "taker_buy_base": 7608.36, "taker_buy_quote": 18285.31127 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 2.394, "high": 2.411, "low": 2.386, "close": 2.391, "volume": 12427.1, "close_time": 1769194799999, "quote_volume": 29778.86202, "trades": 286, "taker_buy_base": 6137.8, "taker_buy_quote": 14715.60258 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 2.389, "high": 2.391, "low": 2.355, "close": 2.366, "volume": 18988.83, "close_time": 1769198399999, "quote_volume": 45118.42387, "trades": 479, "taker_buy_base": 5256.17, "taker_buy_quote": 12473.14264 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 2.362, "high": 2.37, "low": 2.34, "close": 2.349, "volume": 8499.29, "close_time": 1769201999999, "quote_volume": 19987.86269, "trades": 327, "taker_buy_base": 4308.83, "taker_buy_quote": 10134.35011 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 2.35, "high": 2.362, "low": 2.348, "close": 2.351, "volume": 6854.87, "close_time": 1769205599999, "quote_volume": 16144.84718, "trades": 210, "taker_buy_base": 3183.7, "taker_buy_quote": 7506.85905 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 2.347, "high": 2.37, "low": 2.347, "close": 2.369, "volume": 4275.0, "close_time": 1769209199999, "quote_volume": 10077.94353, "trades": 108, "taker_buy_base": 2325.22, "taker_buy_quote": 5479.68681 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 2.365, "high": 2.366, "low": 2.357, "close": 2.365, "volume": 3408.74, "close_time": 1769212799999, "quote_volume": 8049.32655, "trades": 103, "taker_buy_base": 1689.46, "taker_buy_quote": 3989.51743 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 2.367, "high": 2.37, "low": 2.353, "close": 2.353, "volume": 5951.83, "close_time": 1769216399999, "quote_volume": 14067.40591, "trades": 210, "taker_buy_base": 3205.43, "taker_buy_quote": 7576.59142 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 2.352, "high": 2.357, "low": 2.346, "close": 2.352, "volume": 4266.0, "close_time": 1769219999999, "quote_volume": 10034.88617, "trades": 303, "taker_buy_base": 2322.17, "taker_buy_quote": 5461.82175 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 2.355, "high": 2.359, "low": 2.351, "close": 2.352, "volume": 3250.12, "close_time": 1769223599999, "quote_volume": 7654.24575, "trades": 61, "taker_buy_base": 2013.84, "taker_buy_quote": 4743.70032 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 2.352, "high": 2.361, "low": 2.351, "close": 2.354, "volume": 4244.14, "close_time": 1769227199999, "quote_volume": 9999.76761, "trades": 110, "taker_buy_base": 1792.74, "taker_buy_quote": 4224.99253 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 2.355, "high": 2.357, "low": 2.346, "close": 2.353, "volume": 3289.74, "close_time": 1769230799999, "quote_volume": 7733.30415, "trades": 109, "taker_buy_base": 1991.75, "taker_buy_quote": 4683.86284 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 2.354, "high": 2.358, "low": 2.349, "close": 2.356, "volume": 1810.88, "close_time": 1769234399999, "quote_volume": 4260.18884, "trades": 78, "taker_buy_base": 1034.18, "taker_buy_quote": 2433.14431 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 2.355, "high": 2.378, "low": 2.355, "close": 2.363, "volume": 5728.24, "close_time": 1769237999999, "quote_volume": 13581.63695, "trades": 145, "taker_buy_base": 2858.45, "taker_buy_quote": 6778.30211 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 2.366, "high": 2.366, "low": 2.356, "close": 2.362, "volume": 2278.08, "close_time": 1769241599999, "quote_volume": 5378.94601, "trades": 78, "taker_buy_base": 1153.68, "taker_buy_quote": 2724.0708 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 2.362, "high": 2.376, "low": 2.355, "close": 2.376, "volume": 4085.48, "close_time": 1769245199999, "quote_volume": 9665.94602, "trades": 166, "taker_buy_base": 1913.82, "taker_buy_quote": 4527.54956 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 2.375, "high": 2.375, "low": 2.365, "close": 2.369, "volume": 3094.57, "close_time": 1769248799999, "quote_volume": 7336.21611, "trades": 82, "taker_buy_base": 1174.54, "taker_buy_quote": 2783.16459 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 2.368, "high": 2.374, "low": 2.364, "close": 2.374, "volume": 4162.46, "close_time": 1769252399999, "quote_volume": 9860.17741, "trades": 154, "taker_buy_base": 1739.68, "taker_buy_quote": 4120.08096 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 2.375, "high": 2.384, "low": 2.371, "close": 2.374, "volume": 3719.06, "close_time": 1769255999999, "quote_volume": 8843.28945, "trades": 121, "taker_buy_base": 1556.45, "taker_buy_quote": 3700.74424 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 2.376, "high": 2.38, "low": 2.373, "close": 2.376, "volume": 4168.89, "close_time": 1769259599999, "quote_volume": 9906.2494, "trades": 131, "taker_buy_base": 2907.4, "taker_buy_quote": 6908.85524 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 2.377, "high": 2.377, "low": 2.3, "close": 2.302, "volume": 32160.65, "close_time": 1769263199999, "quote_volume": 74941.12868, "trades": 875, "taker_buy_base": 17843.28, "taker_buy_quote": 41570.03208 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 2.302, "high": 2.322, "low": 2.301, "close": 2.315, "volume": 9565.22, "close_time": 1769266799999, "quote_volume": 22107.55409, "trades": 313, "taker_buy_base": 5605.03, "taker_buy_quote": 12950.88186 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 2.317, "high": 2.325, "low": 2.29, "close": 2.295, "volume": 8620.59, "close_time": 1769270399999, "quote_volume": 19871.17758, "trades": 281, "taker_buy_base": 2274.23, "taker_buy_quote": 5243.33993 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 2.294, "high": 2.322, "low": 2.293, "close": 2.318, "volume": 7042.3, "close_time": 1769273999999, "quote_volume": 16235.32842, "trades": 292, "taker_buy_base": 3035.72, "taker_buy_quote": 7002.06359 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 2.317, "high": 2.327, "low": 2.311, "close": 2.325, "volume": 7288.71, "close_time": 1769277599999, "quote_volume": 16919.63868, "trades": 157, "taker_buy_base": 5080.68, "taker_buy_quote": 11793.35954 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 2.325, "high": 2.327, "low": 2.316, "close": 2.321, "volume": 4586.76, "close_time": 1769281199999, "quote_volume": 10645.82488, "trades": 143, "taker_buy_base": 1880.88, "taker_buy_quote": 4363.59849 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 2.32, "high": 2.322, "low": 2.315, "close": 2.321, "volume": 5937.54, "close_time": 1769284799999, "quote_volume": 13767.97345, "trades": 117, "taker_buy_base": 3323.07, "taker_buy_quote": 7707.96546 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 2.321, "high": 2.328, "low": 2.318, "close": 2.324, "volume": 2047.9, "close_time": 1769288399999, "quote_volume": 4757.55491, "trades": 69, "taker_buy_base": 589.83, "taker_buy_quote": 1370.46329 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 2.324, "high": 2.326, "low": 2.318, "close": 2.322, "volume": 3328.38, "close_time": 1769291999999, "quote_volume": 7726.17105, "trades": 91, "taker_buy_base": 1887.05, "taker_buy_quote": 4379.68064 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 2.321, "high": 2.34, "low": 2.319, "close": 2.338, "volume": 2897.09, "close_time": 1769295599999, "quote_volume": 6748.19651, "trades": 183, "taker_buy_base": 1635.81, "taker_buy_quote": 3809.51124 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 2.333, "high": 2.336, "low": 2.329, "close": 2.33, "volume": 3025.8, "close_time": 1769299199999, "quote_volume": 7055.06435, "trades": 82, "taker_buy_base": 1321.99, "taker_buy_quote": 3082.37611 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 2.329, "high": 2.334, "low": 2.32, "close": 2.328, "volume": 2971.97, "close_time": 1769302799999, "quote_volume": 6915.7453, "trades": 105, "taker_buy_base": 1417.2, "taker_buy_quote": 3298.94996 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 2.332, "high": 2.332, "low": 2.315, "close": 2.316, "volume": 5020.47, "close_time": 1769306399999, "quote_volume": 11649.58089, "trades": 131, "taker_buy_base": 2304.81, "taker_buy_quote": 5347.60389 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 2.314, "high": 2.322, "low": 2.312, "close": 2.316, "volume": 2692.65, "close_time": 1769309999999, "quote_volume": 6241.01928, "trades": 92, "taker_buy_base": 2023.17, "taker_buy_quote": 4689.50817 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 2.318, "high": 2.318, "low": 2.302, "close": 2.303, "volume": 2699.35, "close_time": 1769313599999, "quote_volume": 6232.97985, "trades": 89, "taker_buy_base": 956.13, "taker_buy_quote": 2205.86805 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 2.303, "high": 2.307, "low": 2.287, "close": 2.287, "volume": 5854.22, "close_time": 1769317199999, "quote_volume": 13444.51836, "trades": 175, "taker_buy_base": 2545.4, "taker_buy_quote": 5850.47312 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 2.289, "high": 2.303, "low": 2.289, "close": 2.303, "volume": 3339.95, "close_time": 1769320799999, "quote_volume": 7665.32733, "trades": 112, "taker_buy_base": 1928.2, "taker_buy_quote": 4423.55439 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 2.301, "high": 2.301, "low": 2.292, "close": 2.292, "volume": 1992.77, "close_time": 1769324399999, "quote_volume": 4574.08995, "trades": 70, "taker_buy_base": 1212.26, "taker_buy_quote": 2782.84315 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 2.292, "high": 2.293, "low": 2.28, "close": 2.289, "volume": 3794.6, "close_time": 1769327999999, "quote_volume": 8682.57287, "trades": 151, "taker_buy_base": 1706.03, "taker_buy_quote": 3904.14836 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 2.287, "high": 2.291, "low": 2.268, "close": 2.281, "volume": 9853.17, "close_time": 1769331599999, "quote_volume": 22483.62148, "trades": 231, "taker_buy_base": 4413.66, "taker_buy_quote": 10071.1059 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 2.281, "high": 2.291, "low": 2.28, "close": 2.286, "volume": 8937.41, "close_time": 1769335199999, "quote_volume": 20419.72254, "trades": 236, "taker_buy_base": 4485.76, "taker_buy_quote": 10253.82182 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 2.289, "high": 2.297, "low": 2.287, "close": 2.296, "volume": 4221.55, "close_time": 1769338799999, "quote_volume": 9685.10426, "trades": 118, "taker_buy_base": 2467.29, "taker_buy_quote": 5660.66366 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 2.295, "high": 2.301, "low": 2.29, "close": 2.293, "volume": 2754.56, "close_time": 1769342399999, "quote_volume": 6325.10094, "trades": 71, "taker_buy_base": 1730.81, "taker_buy_quote": 3974.7734 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 2.289, "high": 2.289, "low": 2.271, "close": 2.273, "volume": 23650.56, "close_time": 1769345999999, "quote_volume": 53901.75335, "trades": 584, "taker_buy_base": 15605.14, "taker_buy_quote": 35583.7538 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 2.274, "high": 2.274, "low": 2.248, "close": 2.27, "volume": 21433.68, "close_time": 1769349599999, "quote_volume": 48487.37663, "trades": 800, "taker_buy_base": 10374.24, "taker_buy_quote": 23447.43998 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 2.268, "high": 2.268, "low": 2.253, "close": 2.263, "volume": 19753.44, "close_time": 1769353199999, "quote_volume": 44683.58556, "trades": 348, "taker_buy_base": 4224.11, "taker_buy_quote": 9553.53486 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 2.262, "high": 2.269, "low": 2.259, "close": 2.262, "volume": 7107.13, "close_time": 1769356799999, "quote_volume": 16091.75119, "trades": 230, "taker_buy_base": 4030.51, "taker_buy_quote": 9125.42231 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 2.261, "high": 2.262, "low": 2.226, "close": 2.245, "volume": 19520.28, "close_time": 1769360399999, "quote_volume": 43747.99401, "trades": 737, "taker_buy_base": 9606.18, "taker_buy_quote": 21541.87472 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 2.244, "high": 2.251, "low": 2.233, "close": 2.24, "volume": 7039.91, "close_time": 1769363999999, "quote_volume": 15801.72267, "trades": 255, "taker_buy_base": 4275.99, "taker_buy_quote": 9603.33127 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 2.24, "high": 2.241, "low": 2.218, "close": 2.228, "volume": 13390.74, "close_time": 1769367599999, "quote_volume": 29825.11578, "trades": 523, "taker_buy_base": 7373.85, "taker_buy_quote": 16424.88898 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 2.228, "high": 2.229, "low": 2.2, "close": 2.224, "volume": 23984.54, "close_time": 1769371199999, "quote_volume": 53070.8149, "trades": 847, "taker_buy_base": 12080.95, "taker_buy_quote": 26745.29175 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 2.228, "high": 2.236, "low": 2.218, "close": 2.228, "volume": 20035.27, "close_time": 1769374799999, "quote_volume": 44622.19355, "trades": 516, "taker_buy_base": 13824.53, "taker_buy_quote": 30791.35459 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 2.228, "high": 2.244, "low": 2.227, "close": 2.236, "volume": 10953.42, "close_time": 1769378399999, "quote_volume": 24479.41587, "trades": 330, "taker_buy_base": 6598.42, "taker_buy_quote": 14751.27063 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 2.237, "high": 2.241, "low": 2.218, "close": 2.229, "volume": 10060.58, "close_time": 1769381999999, "quote_volume": 22403.75565, "trades": 247, "taker_buy_base": 3666.5, "taker_buy_quote": 8169.27343 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 2.228, "high": 2.24, "low": 2.218, "close": 2.235, "volume": 6991.79, "close_time": 1769385599999, "quote_volume": 15605.27811, "trades": 185, "taker_buy_base": 2700.11, "taker_buy_quote": 6034.05233 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 2.235, "high": 2.25, "low": 2.228, "close": 2.247, "volume": 6025.64, "close_time": 1769389199999, "quote_volume": 13503.5288, "trades": 184, "taker_buy_base": 2830.34, "taker_buy_quote": 6341.6209 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 2.248, "high": 2.272, "low": 2.247, "close": 2.264, "volume": 11411.87, "close_time": 1769392799999, "quote_volume": 25811.55327, "trades": 323, "taker_buy_base": 4700.09, "taker_buy_quote": 10636.28113 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 2.264, "high": 2.265, "low": 2.239, "close": 2.246, "volume": 16621.86, "close_time": 1769396399999, "quote_volume": 37409.78857, "trades": 432, "taker_buy_base": 8748.92, "taker_buy_quote": 19693.39644 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 2.247, "high": 2.252, "low": 2.232, "close": 2.236, "volume": 4122.56, "close_time": 1769399999999, "quote_volume": 9240.22651, "trades": 143, "taker_buy_base": 2587.99, "taker_buy_quote": 5802.77502 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 2.238, "high": 2.257, "low": 2.238, "close": 2.247, "volume": 2251.62, "close_time": 1769403599999, "quote_volume": 5065.01307, "trades": 110, "taker_buy_base": 1009.98, "taker_buy_quote": 2271.43837 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 2.248, "high": 2.248, "low": 2.239, "close": 2.242, "volume": 1193.88, "close_time": 1769407199999, "quote_volume": 2678.43191, "trades": 59, "taker_buy_base": 578.34, "taker_buy_quote": 1297.89483 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 2.239, "high": 2.269, "low": 2.238, "close": 2.268, "volume": 3888.72, "close_time": 1769410799999, "quote_volume": 8771.92214, "trades": 139, "taker_buy_base": 2562.6, "taker_buy_quote": 5779.51103 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 2.271, "high": 2.276, "low": 2.256, "close": 2.261, "volume": 10568.74, "close_time": 1769414399999, "quote_volume": 23942.39291, "trades": 281, "taker_buy_base": 3946.17, "taker_buy_quote": 8941.58012 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 2.259, "high": 2.279, "low": 2.255, "close": 2.258, "volume": 15209.02, "close_time": 1769417999999, "quote_volume": 34435.25912, "trades": 431, "taker_buy_base": 5842.56, "taker_buy_quote": 13235.90946 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 2.26, "high": 2.26, "low": 2.25, "close": 2.256, "volume": 10074.47, "close_time": 1769421599999, "quote_volume": 22713.14846, "trades": 231, "taker_buy_base": 6403.27, "taker_buy_quote": 14439.49358 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 2.26, "high": 2.265, "low": 2.252, "close": 2.265, "volume": 9895.13, "close_time": 1769425199999, "quote_volume": 22329.46406, "trades": 212, "taker_buy_base": 2714.99, "taker_buy_quote": 6127.039 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 2.266, "high": 2.269, "low": 2.257, "close": 2.264, "volume": 6605.85, "close_time": 1769428799999, "quote_volume": 14955.00391, "trades": 203, "taker_buy_base": 3885.57, "taker_buy_quote": 8800.76604 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 2.264, "high": 2.278, "low": 2.263, "close": 2.277, "volume": 8533.68, "close_time": 1769432399999, "quote_volume": 19367.38443, "trades": 301, "taker_buy_base": 4727.8, "taker_buy_quote": 10728.89271 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 2.277, "high": 2.287, "low": 2.275, "close": 2.281, "volume": 17316.43, "close_time": 1769435999999, "quote_volume": 39509.10064, "trades": 399, "taker_buy_base": 10845.84, "taker_buy_quote": 24746.59914 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 2.281, "high": 2.3, "low": 2.272, "close": 2.299, "volume": 12979.08, "close_time": 1769439599999, "quote_volume": 29688.31806, "trades": 456, "taker_buy_base": 6609.93, "taker_buy_quote": 15124.34539 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 2.299, "high": 2.312, "low": 2.268, "close": 2.27, "volume": 14355.84, "close_time": 1769443199999, "quote_volume": 32943.31658, "trades": 530, "taker_buy_base": 7409.75, "taker_buy_quote": 17023.90887 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 2.272, "high": 2.276, "low": 2.221, "close": 2.228, "volume": 43525.84, "close_time": 1769446799999, "quote_volume": 97376.71619, "trades": 1368, "taker_buy_base": 24105.02, "taker_buy_quote": 53884.21244 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 2.228, "high": 2.238, "low": 2.21, "close": 2.231, "volume": 29394.36, "close_time": 1769450399999, "quote_volume": 65332.3155, "trades": 789, "taker_buy_base": 14485.7, "taker_buy_quote": 32204.04604 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 2.229, "high": 2.248, "low": 2.224, "close": 2.245, "volume": 12909.47, "close_time": 1769453999999, "quote_volume": 28868.12535, "trades": 447, "taker_buy_base": 6280.01, "taker_buy_quote": 14043.54593 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 2.246, "high": 2.247, "low": 2.223, "close": 2.226, "volume": 10764.4, "close_time": 1769457599999, "quote_volume": 24055.8673, "trades": 251, "taker_buy_base": 4401.48, "taker_buy_quote": 9843.33261 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 2.225, "high": 2.229, "low": 2.213, "close": 2.217, "volume": 7234.1, "close_time": 1769461199999, "quote_volume": 16080.40264, "trades": 200, "taker_buy_base": 5180.12, "taker_buy_quote": 11518.1378 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 2.216, "high": 2.247, "low": 2.209, "close": 2.228, "volume": 20187.2, "close_time": 1769464799999, "quote_volume": 44913.21993, "trades": 509, "taker_buy_base": 10969.66, "taker_buy_quote": 24378.35755 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 2.229, "high": 2.232, "low": 2.213, "close": 2.219, "volume": 6453.28, "close_time": 1769468399999, "quote_volume": 14352.07853, "trades": 196, "taker_buy_base": 3915.52, "taker_buy_quote": 8707.90764 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 2.218, "high": 2.23, "low": 2.215, "close": 2.221, "volume": 10875.99, "close_time": 1769471999999, "quote_volume": 24168.80815, "trades": 357, "taker_buy_base": 7071.42, "taker_buy_quote": 15711.54998 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 2.222, "high": 2.24, "low": 2.215, "close": 2.236, "volume": 18697.72, "close_time": 1769475599999, "quote_volume": 41606.34672, "trades": 420, "taker_buy_base": 8939.68, "taker_buy_quote": 19890.31217 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 2.234, "high": 2.243, "low": 2.219, "close": 2.237, "volume": 7671.02, "close_time": 1769479199999, "quote_volume": 17086.53626, "trades": 229, "taker_buy_base": 4153.69, "taker_buy_quote": 9252.33575 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 2.239, "high": 2.245, "low": 2.231, "close": 2.236, "volume": 3582.45, "close_time": 1769482799999, "quote_volume": 8010.71455, "trades": 82, "taker_buy_base": 2359.13, "taker_buy_quote": 5274.5058 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 2.234, "high": 2.236, "low": 2.215, "close": 2.221, "volume": 8351.03, "close_time": 1769486399999, "quote_volume": 18539.0491, "trades": 247, "taker_buy_base": 5473.51, "taker_buy_quote": 12148.50649 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 2.224, "high": 2.235, "low": 2.222, "close": 2.227, "volume": 5850.81, "close_time": 1769489999999, "quote_volume": 13035.54681, "trades": 117, "taker_buy_base": 3512.06, "taker_buy_quote": 7827.24016 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 2.227, "high": 2.229, "low": 2.218, "close": 2.225, "volume": 9521.6, "close_time": 1769493599999, "quote_volume": 21172.46274, "trades": 223, "taker_buy_base": 5678.32, "taker_buy_quote": 12624.24852 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 2.223, "high": 2.224, "low": 2.214, "close": 2.216, "volume": 4103.31, "close_time": 1769497199999, "quote_volume": 9103.87911, "trades": 234, "taker_buy_base": 2286.46, "taker_buy_quote": 5074.51478 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 2.217, "high": 2.222, "low": 2.215, "close": 2.217, "volume": 7847.54, "close_time": 1769500799999, "quote_volume": 17416.37334, "trades": 271, "taker_buy_base": 3549.52, "taker_buy_quote": 7878.83594 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 2.217, "high": 2.223, "low": 2.199, "close": 2.204, "volume": 6880.05, "close_time": 1769504399999, "quote_volume": 15192.7126, "trades": 209, "taker_buy_base": 2385.56, "taker_buy_quote": 5270.46406 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 2.203, "high": 2.206, "low": 2.193, "close": 2.193, "volume": 13592.25, "close_time": 1769507999999, "quote_volume": 29916.18807, "trades": 325, "taker_buy_base": 7243.45, "taker_buy_quote": 15948.11297 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 2.194, "high": 2.219, "low": 2.181, "close": 2.215, "volume": 25301.66, "close_time": 1769511599999, "quote_volume": 55716.42892, "trades": 776, "taker_buy_base": 15299.02, "taker_buy_quote": 33661.05405 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 2.217, "high": 2.225, "low": 2.208, "close": 2.217, "volume": 13603.15, "close_time": 1769515199999, "quote_volume": 30161.47692, "trades": 304, "taker_buy_base": 5389.63, "taker_buy_quote": 11958.29865 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 2.216, "high": 2.22, "low": 2.21, "close": 2.22, "volume": 11110.1, "close_time": 1769518799999, "quote_volume": 24612.58849, "trades": 236, "taker_buy_base": 6356.31, "taker_buy_quote": 14082.47476 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 2.219, "high": 2.224, "low": 2.199, "close": 2.2, "volume": 17602.54, "close_time": 1769522399999, "quote_volume": 38964.49155, "trades": 352, "taker_buy_base": 8058.18, "taker_buy_quote": 17839.15584 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 2.198, "high": 2.214, "low": 2.194, "close": 2.199, "volume": 18539.29, "close_time": 1769525999999, "quote_volume": 40858.17801, "trades": 427, "taker_buy_base": 10199.35, "taker_buy_quote": 22478.82504 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 2.199, "high": 2.209, "low": 2.187, "close": 2.208, "volume": 11273.32, "close_time": 1769529599999, "quote_volume": 24773.71279, "trades": 348, "taker_buy_base": 5600.58, "taker_buy_quote": 12308.82299 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 2.211, "high": 2.245, "low": 2.207, "close": 2.241, "volume": 19410.6, "close_time": 1769533199999, "quote_volume": 43271.66777, "trades": 472, "taker_buy_base": 10754.0, "taker_buy_quote": 23980.64906 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 2.239, "high": 2.239, "low": 2.202, "close": 2.206, "volume": 12189.34, "close_time": 1769536799999, "quote_volume": 26982.5611, "trades": 345, "taker_buy_base": 5550.88, "taker_buy_quote": 12286.39989 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 2.206, "high": 2.241, "low": 2.202, "close": 2.234, "volume": 6946.39, "close_time": 1769540399999, "quote_volume": 15401.19904, "trades": 222, "taker_buy_base": 4171.54, "taker_buy_quote": 9247.2756 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 2.233, "high": 2.247, "low": 2.229, "close": 2.242, "volume": 8025.03, "close_time": 1769543999999, "quote_volume": 17999.15398, "trades": 182, "taker_buy_base": 3661.6, "taker_buy_quote": 8214.05265 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 2.242, "high": 2.266, "low": 2.242, "close": 2.253, "volume": 13486.23, "close_time": 1769547599999, "quote_volume": 30418.4138, "trades": 360, "taker_buy_base": 5719.95, "taker_buy_quote": 12896.79602 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 2.252, "high": 2.252, "low": 2.232, "close": 2.234, "volume": 13553.83, "close_time": 1769551199999, "quote_volume": 30365.56111, "trades": 333, "taker_buy_base": 8471.81, "taker_buy_quote": 18970.14965 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 2.238, "high": 2.256, "low": 2.238, "close": 2.247, "volume": 6802.96, "close_time": 1769554799999, "quote_volume": 15279.89216, "trades": 191, "taker_buy_base": 4551.78, "taker_buy_quote": 10222.71319 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 2.245, "high": 2.249, "low": 2.24, "close": 2.241, "volume": 4439.74, "close_time": 1769558399999, "quote_volume": 9961.4658, "trades": 108, "taker_buy_base": 2502.6, "taker_buy_quote": 5615.48321 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 2.242, "high": 2.246, "low": 2.233, "close": 2.243, "volume": 4554.6, "close_time": 1769561999999, "quote_volume": 10203.1044, "trades": 148, "taker_buy_base": 2237.45, "taker_buy_quote": 5012.32234 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 2.243, "high": 2.243, "low": 2.225, "close": 2.228, "volume": 3709.52, "close_time": 1769565599999, "quote_volume": 8275.37609, "trades": 146, "taker_buy_base": 1452.72, "taker_buy_quote": 3242.81145 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 2.228, "high": 2.247, "low": 2.22, "close": 2.235, "volume": 11086.34, "close_time": 1769569199999, "quote_volume": 24758.56379, "trades": 284, "taker_buy_base": 5222.22, "taker_buy_quote": 11655.14917 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 2.235, "high": 2.236, "low": 2.222, "close": 2.225, "volume": 3808.35, "close_time": 1769572799999, "quote_volume": 8487.53895, "trades": 108, "taker_buy_base": 2244.37, "taker_buy_quote": 5001.01747 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 2.223, "high": 2.224, "low": 2.218, "close": 2.222, "volume": 3132.26, "close_time": 1769576399999, "quote_volume": 6957.2197, "trades": 100, "taker_buy_base": 1603.48, "taker_buy_quote": 3561.25238 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 2.226, "high": 2.231, "low": 2.216, "close": 2.231, "volume": 2646.99, "close_time": 1769579999999, "quote_volume": 5888.20889, "trades": 130, "taker_buy_base": 985.99, "taker_buy_quote": 2192.63712 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 2.231, "high": 2.241, "low": 2.231, "close": 2.241, "volume": 4113.94, "close_time": 1769583599999, "quote_volume": 9197.84326, "trades": 135, "taker_buy_base": 2239.22, "taker_buy_quote": 5005.17692 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 2.238, "high": 2.238, "low": 2.229, "close": 2.235, "volume": 3658.53, "close_time": 1769587199999, "quote_volume": 8171.91226, "trades": 82, "taker_buy_base": 1676.09, "taker_buy_quote": 3744.52746 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 2.236, "high": 2.248, "low": 2.234, "close": 2.238, "volume": 11016.61, "close_time": 1769590799999, "quote_volume": 24692.66646, "trades": 237, "taker_buy_base": 5809.15, "taker_buy_quote": 13020.10465 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 2.238, "high": 2.263, "low": 2.238, "close": 2.262, "volume": 9438.51, "close_time": 1769594399999, "quote_volume": 21241.90946, "trades": 200, "taker_buy_base": 4021.9, "taker_buy_quote": 9062.05505 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 2.263, "high": 2.276, "low": 2.258, "close": 2.273, "volume": 20700.44, "close_time": 1769597999999, "quote_volume": 47017.9785, "trades": 370, "taker_buy_base": 15117.27, "taker_buy_quote": 34337.71038 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 2.273, "high": 2.289, "low": 2.267, "close": 2.289, "volume": 17276.94, "close_time": 1769601599999, "quote_volume": 39353.72771, "trades": 389, "taker_buy_base": 9790.36, "taker_buy_quote": 22313.79447 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 2.289, "high": 2.291, "low": 2.281, "close": 2.286, "volume": 10475.65, "close_time": 1769605199999, "quote_volume": 23947.63001, "trades": 281, "taker_buy_base": 4525.17, "taker_buy_quote": 10344.6839 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 2.288, "high": 2.295, "low": 2.274, "close": 2.291, "volume": 11220.6, "close_time": 1769608799999, "quote_volume": 25636.09877, "trades": 332, "taker_buy_base": 4892.62, "taker_buy_quote": 11184.47101 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 2.292, "high": 2.299, "low": 2.27, "close": 2.281, "volume": 17459.1, "close_time": 1769612399999, "quote_volume": 39916.80155, "trades": 471, "taker_buy_base": 8463.66, "taker_buy_quote": 19347.43958 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 2.282, "high": 2.292, "low": 2.241, "close": 2.245, "volume": 17987.5, "close_time": 1769615999999, "quote_volume": 40657.08653, "trades": 584, "taker_buy_base": 7445.57, "taker_buy_quote": 16833.1666 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 2.245, "high": 2.254, "low": 2.224, "close": 2.244, "volume": 20313.94, "close_time": 1769619599999, "quote_volume": 45469.89744, "trades": 575, "taker_buy_base": 9828.32, "taker_buy_quote": 21998.70364 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 2.245, "high": 2.269, "low": 2.234, "close": 2.257, "volume": 7390.49, "close_time": 1769623199999, "quote_volume": 16619.02201, "trades": 273, "taker_buy_base": 3611.68, "taker_buy_quote": 8126.21648 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 2.256, "high": 2.256, "low": 2.24, "close": 2.243, "volume": 21164.91, "close_time": 1769626799999, "quote_volume": 47544.75617, "trades": 541, "taker_buy_base": 8733.88, "taker_buy_quote": 19618.0214 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 2.242, "high": 2.251, "low": 2.232, "close": 2.248, "volume": 12595.92, "close_time": 1769630399999, "quote_volume": 28250.88593, "trades": 400, "taker_buy_base": 7428.79, "taker_buy_quote": 16661.5057 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 2.244, "high": 2.253, "low": 2.226, "close": 2.231, "volume": 12027.01, "close_time": 1769633999999, "quote_volume": 26932.43505, "trades": 363, "taker_buy_base": 6340.99, "taker_buy_quote": 14201.00764 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 2.233, "high": 2.244, "low": 2.222, "close": 2.237, "volume": 8088.62, "close_time": 1769637599999, "quote_volume": 18063.38333, "trades": 269, "taker_buy_base": 3763.02, "taker_buy_quote": 8403.85507 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 2.237, "high": 2.249, "low": 2.224, "close": 2.249, "volume": 4335.29, "close_time": 1769641199999, "quote_volume": 9702.59068, "trades": 139, "taker_buy_base": 2274.67, "taker_buy_quote": 5088.77794 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 2.249, "high": 2.25, "low": 2.233, "close": 2.234, "volume": 6282.49, "close_time": 1769644799999, "quote_volume": 14073.27685, "trades": 195, "taker_buy_base": 3159.18, "taker_buy_quote": 7078.3408 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 2.235, "high": 2.24, "low": 2.211, "close": 2.222, "volume": 16134.31, "close_time": 1769648399999, "quote_volume": 35851.93774, "trades": 447, "taker_buy_base": 10065.13, "taker_buy_quote": 22360.50145 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 2.223, "high": 2.223, "low": 2.205, "close": 2.211, "volume": 14737.0, "close_time": 1769651999999, "quote_volume": 32621.34357, "trades": 375, "taker_buy_base": 8967.62, "taker_buy_quote": 19847.97976 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 2.21, "high": 2.215, "low": 2.175, "close": 2.184, "volume": 23143.03, "close_time": 1769655599999, "quote_volume": 50791.87559, "trades": 712, "taker_buy_base": 11388.16, "taker_buy_quote": 24991.62795 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 2.184, "high": 2.19, "low": 2.181, "close": 2.186, "volume": 4935.83, "close_time": 1769659199999, "quote_volume": 10781.71035, "trades": 167, "taker_buy_base": 2386.75, "taker_buy_quote": 5213.15903 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 2.183, "high": 2.189, "low": 2.174, "close": 2.187, "volume": 8209.14, "close_time": 1769662799999, "quote_volume": 17896.92979, "trades": 261, "taker_buy_base": 3965.69, "taker_buy_quote": 8649.09907 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 2.185, "high": 2.19, "low": 2.173, "close": 2.176, "volume": 7912.56, "close_time": 1769666399999, "quote_volume": 17261.84852, "trades": 208, "taker_buy_base": 3674.1, "taker_buy_quote": 8015.13415 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 2.176, "high": 2.189, "low": 2.176, "close": 2.188, "volume": 4145.85, "close_time": 1769669999999, "quote_volume": 9039.50191, "trades": 103, "taker_buy_base": 1539.21, "taker_buy_quote": 3355.5202 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 2.191, "high": 2.192, "low": 2.183, "close": 2.186, "volume": 4288.69, "close_time": 1769673599999, "quote_volume": 9385.30636, "trades": 120, "taker_buy_base": 2598.94, "taker_buy_quote": 5686.74634 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 2.183, "high": 2.185, "low": 2.173, "close": 2.177, "volume": 6315.81, "close_time": 1769677199999, "quote_volume": 13752.59078, "trades": 181, "taker_buy_base": 2819.29, "taker_buy_quote": 6139.30558 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 2.176, "high": 2.18, "low": 2.168, "close": 2.175, "volume": 8988.99, "close_time": 1769680799999, "quote_volume": 19544.62, "trades": 219, "taker_buy_base": 3923.11, "taker_buy_quote": 8530.5269 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 2.175, "high": 2.178, "low": 2.168, "close": 2.171, "volume": 8888.02, "close_time": 1769684399999, "quote_volume": 19306.10955, "trades": 166, "taker_buy_base": 2339.32, "taker_buy_quote": 5084.62315 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 2.171, "high": 2.171, "low": 2.16, "close": 2.162, "volume": 10883.76, "close_time": 1769687999999, "quote_volume": 23544.87584, "trades": 299, "taker_buy_base": 5983.08, "taker_buy_quote": 12940.54891 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 2.161, "high": 2.164, "low": 2.145, "close": 2.162, "volume": 10792.56, "close_time": 1769691599999, "quote_volume": 23289.8471, "trades": 355, "taker_buy_base": 5588.06, "taker_buy_quote": 12065.10126 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 2.165, "high": 2.179, "low": 2.165, "close": 2.179, "volume": 8448.64, "close_time": 1769695199999, "quote_volume": 18344.49398, "trades": 167, "taker_buy_base": 6311.56, "taker_buy_quote": 13704.27102 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 2.179, "high": 2.184, "low": 2.133, "close": 2.141, "volume": 17628.45, "close_time": 1769698799999, "quote_volume": 38171.40225, "trades": 650, "taker_buy_base": 9323.65, "taker_buy_quote": 20186.51829 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 2.134, "high": 2.138, "low": 2.084, "close": 2.102, "volume": 48945.18, "close_time": 1769702399999, "quote_volume": 103154.42191, "trades": 1674, "taker_buy_base": 22276.94, "taker_buy_quote": 46961.805 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 2.101, "high": 2.135, "low": 2.086, "close": 2.133, "volume": 23506.82, "close_time": 1769705999999, "quote_volume": 49580.7807, "trades": 737, "taker_buy_base": 13391.01, "taker_buy_quote": 28248.75993 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 2.132, "high": 2.152, "low": 2.11, "close": 2.11, "volume": 33576.61, "close_time": 1769709599999, "quote_volume": 71836.00119, "trades": 815, "taker_buy_base": 15365.08, "taker_buy_quote": 32855.26271 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 2.111, "high": 2.113, "low": 2.079, "close": 2.081, "volume": 33355.65, "close_time": 1769713199999, "quote_volume": 69900.76152, "trades": 924, "taker_buy_base": 15757.6, "taker_buy_quote": 33025.08775 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 2.08, "high": 2.117, "low": 2.078, "close": 2.11, "volume": 24640.82, "close_time": 1769716799999, "quote_volume": 51560.42159, "trades": 727, "taker_buy_base": 14689.02, "taker_buy_quote": 30748.31399 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 2.109, "high": 2.124, "low": 2.104, "close": 2.123, "volume": 9375.13, "close_time": 1769720399999, "quote_volume": 19809.14222, "trades": 274, "taker_buy_base": 4542.6, "taker_buy_quote": 9599.16966 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 2.125, "high": 2.133, "low": 2.123, "close": 2.127, "volume": 7908.66, "close_time": 1769723999999, "quote_volume": 16833.11468, "trades": 227, "taker_buy_base": 4387.38, "taker_buy_quote": 9339.34565 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 2.129, "high": 2.134, "low": 2.123, "close": 2.126, "volume": 3904.89, "close_time": 1769727599999, "quote_volume": 8311.18677, "trades": 128, "taker_buy_base": 1574.6, "taker_buy_quote": 3350.98797 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 2.124, "high": 2.127, "low": 2.11, "close": 2.124, "volume": 9191.06, "close_time": 1769731199999, "quote_volume": 19473.79116, "trades": 160, "taker_buy_base": 4931.14, "taker_buy_quote": 10452.34633 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 2.125, "high": 2.129, "low": 2.111, "close": 2.117, "volume": 9781.02, "close_time": 1769734799999, "quote_volume": 20724.96939, "trades": 194, "taker_buy_base": 5648.1, "taker_buy_quote": 11967.9204 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 2.117, "high": 2.133, "low": 2.058, "close": 2.103, "volume": 30855.75, "close_time": 1769738399999, "quote_volume": 64508.5046, "trades": 784, "taker_buy_base": 13069.04, "taker_buy_quote": 27315.4657 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 2.105, "high": 2.105, "low": 2.06, "close": 2.081, "volume": 15318.5, "close_time": 1769741999999, "quote_volume": 31862.97094, "trades": 368, "taker_buy_base": 5871.7, "taker_buy_quote": 12209.92749 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 2.081, "high": 2.09, "low": 2.075, "close": 2.079, "volume": 4761.79, "close_time": 1769745599999, "quote_volume": 9919.10206, "trades": 90, "taker_buy_base": 2994.79, "taker_buy_quote": 6234.57043 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 2.078, "high": 2.103, "low": 2.078, "close": 2.09, "volume": 6092.38, "close_time": 1769749199999, "quote_volume": 12747.50385, "trades": 137, "taker_buy_base": 2261.2, "taker_buy_quote": 4730.85586 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 2.09, "high": 2.092, "low": 2.08, "close": 2.081, "volume": 8790.1, "close_time": 1769752799999, "quote_volume": 18321.83689, "trades": 156, "taker_buy_base": 5362.85, "taker_buy_quote": 11180.39884 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 2.079, "high": 2.08, "low": 2.049, "close": 2.066, "volume": 12019.51, "close_time": 1769756399999, "quote_volume": 24786.41253, "trades": 323, "taker_buy_base": 5485.98, "taker_buy_quote": 11323.27969 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 2.068, "high": 2.1, "low": 2.068, "close": 2.09, "volume": 10028.5, "close_time": 1769759999999, "quote_volume": 20902.55553, "trades": 181, "taker_buy_base": 4436.46, "taker_buy_quote": 9248.51246 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 2.09, "high": 2.097, "low": 2.075, "close": 2.084, "volume": 5701.83, "close_time": 1769763599999, "quote_volume": 11893.62532, "trades": 216, "taker_buy_base": 2776.64, "taker_buy_quote": 5793.14252 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 2.084, "high": 2.091, "low": 2.071, "close": 2.078, "volume": 9420.78, "close_time": 1769767199999, "quote_volume": 19609.89863, "trades": 226, "taker_buy_base": 4604.6, "taker_buy_quote": 9586.95716 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 2.079, "high": 2.083, "low": 2.072, "close": 2.077, "volume": 4720.62, "close_time": 1769770799999, "quote_volume": 9805.41399, "trades": 133, "taker_buy_base": 2358.54, "taker_buy_quote": 4898.37601 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 2.077, "high": 2.106, "low": 2.074, "close": 2.098, "volume": 6453.65, "close_time": 1769774399999, "quote_volume": 13448.66497, "trades": 152, "taker_buy_base": 3960.18, "taker_buy_quote": 8253.94734 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 2.1, "high": 2.1, "low": 2.072, "close": 2.087, "volume": 10980.9, "close_time": 1769777999999, "quote_volume": 22863.9787, "trades": 191, "taker_buy_base": 7931.45, "taker_buy_quote": 16510.07656 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 2.087, "high": 2.091, "low": 2.069, "close": 2.081, "volume": 11345.84, "close_time": 1769781599999, "quote_volume": 23613.74139, "trades": 201, "taker_buy_base": 4715.84, "taker_buy_quote": 9817.86356 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 2.082, "high": 2.102, "low": 2.076, "close": 2.079, "volume": 13857.34, "close_time": 1769785199999, "quote_volume": 28946.84771, "trades": 297, "taker_buy_base": 8268.35, "taker_buy_quote": 17278.90834 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 2.084, "high": 2.106, "low": 2.071, "close": 2.096, "volume": 17815.29, "close_time": 1769788799999, "quote_volume": 37249.09341, "trades": 402, "taker_buy_base": 9349.15, "taker_buy_quote": 19539.05829 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 2.099, "high": 2.114, "low": 2.085, "close": 2.097, "volume": 13836.74, "close_time": 1769792399999, "quote_volume": 29029.9367, "trades": 329, "taker_buy_base": 5779.07, "taker_buy_quote": 12136.93314 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 2.095, "high": 2.114, "low": 2.088, "close": 2.102, "volume": 8445.88, "close_time": 1769795999999, "quote_volume": 17765.08522, "trades": 232, "taker_buy_base": 5583.56, "taker_buy_quote": 11749.14969 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 2.102, "high": 2.133, "low": 2.063, "close": 2.124, "volume": 19807.08, "close_time": 1769799599999, "quote_volume": 41449.52652, "trades": 519, "taker_buy_base": 11261.71, "taker_buy_quote": 23580.48428 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 2.127, "high": 2.133, "low": 2.113, "close": 2.119, "volume": 11949.96, "close_time": 1769803199999, "quote_volume": 25380.23215, "trades": 249, "taker_buy_base": 5963.83, "taker_buy_quote": 12668.31874 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 2.116, "high": 2.116, "low": 2.09, "close": 2.095, "volume": 20579.55, "close_time": 1769806799999, "quote_volume": 43265.3785, "trades": 502, "taker_buy_base": 10117.78, "taker_buy_quote": 21288.57181 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 2.096, "high": 2.109, "low": 2.088, "close": 2.101, "volume": 11447.33, "close_time": 1769810399999, "quote_volume": 23997.36935, "trades": 225, "taker_buy_base": 6406.54, "taker_buy_quote": 13435.73883 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 2.1, "high": 2.104, "low": 2.087, "close": 2.102, "volume": 4139.4, "close_time": 1769813999999, "quote_volume": 8676.80733, "trades": 103, "taker_buy_base": 2404.57, "taker_buy_quote": 5041.09107 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 2.103, "high": 2.109, "low": 2.087, "close": 2.108, "volume": 4155.33, "close_time": 1769817599999, "quote_volume": 8701.50769, "trades": 95, "taker_buy_base": 2854.95, "taker_buy_quote": 5977.67671 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 2.11, "high": 2.113, "low": 2.093, "close": 2.098, "volume": 15501.42, "close_time": 1769821199999, "quote_volume": 32558.29442, "trades": 307, "taker_buy_base": 5151.3, "taker_buy_quote": 10831.57703 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 2.097, "high": 2.103, "low": 2.09, "close": 2.098, "volume": 20765.58, "close_time": 1769824799999, "quote_volume": 43524.64042, "trades": 287, "taker_buy_base": 4714.77, "taker_buy_quote": 9886.33217 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 2.096, "high": 2.098, "low": 2.086, "close": 2.092, "volume": 5769.09, "close_time": 1769828399999, "quote_volume": 12063.8446, "trades": 100, "taker_buy_base": 2800.28, "taker_buy_quote": 5854.7576 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 2.092, "high": 2.093, "low": 2.081, "close": 2.081, "volume": 6171.15, "close_time": 1769831999999, "quote_volume": 12875.54383, "trades": 86, "taker_buy_base": 2882.06, "taker_buy_quote": 6007.87386 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 2.081, "high": 2.086, "low": 2.073, "close": 2.074, "volume": 10880.06, "close_time": 1769835599999, "quote_volume": 22625.50292, "trades": 168, "taker_buy_base": 4664.84, "taker_buy_quote": 9709.50858 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 2.073, "high": 2.078, "low": 2.07, "close": 2.073, "volume": 8100.96, "close_time": 1769839199999, "quote_volume": 16800.15564, "trades": 114, "taker_buy_base": 2399.09, "taker_buy_quote": 4974.28529 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 2.074, "high": 2.075, "low": 2.055, "close": 2.061, "volume": 12473.55, "close_time": 1769842799999, "quote_volume": 25732.46297, "trades": 222, "taker_buy_base": 7518.71, "taker_buy_quote": 15512.83011 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 2.065, "high": 2.065, "low": 2.04, "close": 2.056, "volume": 7289.36, "close_time": 1769846399999, "quote_volume": 14957.70295, "trades": 180, "taker_buy_base": 3376.3, "taker_buy_quote": 6929.99232 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 2.058, "high": 2.06, "low": 2.019, "close": 2.038, "volume": 20108.65, "close_time": 1769849999999, "quote_volume": 40909.76242, "trades": 525, "taker_buy_base": 9377.68, "taker_buy_quote": 19068.38024 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 2.039, "high": 2.055, "low": 2.035, "close": 2.041, "volume": 6930.09, "close_time": 1769853599999, "quote_volume": 14172.38672, "trades": 170, "taker_buy_base": 3129.13, "taker_buy_quote": 6400.69347 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 2.04, "high": 2.055, "low": 2.034, "close": 2.047, "volume": 4977.43, "close_time": 1769857199999, "quote_volume": 10169.43306, "trades": 132, "taker_buy_base": 3242.19, "taker_buy_quote": 6625.15513 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 2.048, "high": 2.052, "low": 2.036, "close": 2.04, "volume": 5749.77, "close_time": 1769860799999, "quote_volume": 11761.82718, "trades": 129, "taker_buy_base": 2352.05, "taker_buy_quote": 4816.93789 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 2.041, "high": 2.054, "low": 2.04, "close": 2.044, "volume": 11168.39, "close_time": 1769864399999, "quote_volume": 22851.41327, "trades": 206, "taker_buy_base": 4683.47, "taker_buy_quote": 9586.80887 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 2.044, "high": 2.044, "low": 2.019, "close": 2.03, "volume": 23814.86, "close_time": 1769867999999, "quote_volume": 48369.47035, "trades": 579, "taker_buy_base": 7000.75, "taker_buy_quote": 14216.87946 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 2.032, "high": 2.042, "low": 1.95, "close": 1.976, "volume": 50588.35, "close_time": 1769871599999, "quote_volume": 100844.44565, "trades": 1246, "taker_buy_base": 23348.78, "taker_buy_quote": 46447.67023 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 1.974, "high": 2.002, "low": 1.974, "close": 1.991, "volume": 21402.16, "close_time": 1769875199999, "quote_volume": 42591.05209, "trades": 434, "taker_buy_base": 10882.05, "taker_buy_quote": 21648.18428 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.992, "high": 2.03, "low": 1.968, "close": 1.973, "volume": 42333.83, "close_time": 1769878799999, "quote_volume": 84461.73468, "trades": 841, "taker_buy_base": 25093.9, "taker_buy_quote": 49985.02634 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 1.975, "high": 1.977, "low": 1.893, "close": 1.919, "volume": 74516.96, "close_time": 1769882399999, "quote_volume": 143668.27556, "trades": 1799, "taker_buy_base": 38940.62, "taker_buy_quote": 74950.96523 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 1.921, "high": 1.932, "low": 1.8, "close": 1.895, "volume": 74487.25, "close_time": 1769885999999, "quote_volume": 140051.71284, "trades": 1609, "taker_buy_base": 37913.49, "taker_buy_quote": 71378.38227 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 1.896, "high": 1.921, "low": 1.893, "close": 1.913, "volume": 30999.73, "close_time": 1769889599999, "quote_volume": 59064.27087, "trades": 644, "taker_buy_base": 16445.63, "taker_buy_quote": 31334.24869 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.915, "high": 1.92, "low": 1.89, "close": 1.919, "volume": 12489.84, "close_time": 1769893199999, "quote_volume": 23789.32906, "trades": 343, "taker_buy_base": 5943.77, "taker_buy_quote": 11323.60579 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 1.917, "high": 1.945, "low": 1.905, "close": 1.936, "volume": 11950.7, "close_time": 1769896799999, "quote_volume": 23042.59956, "trades": 255, "taker_buy_base": 7724.81, "taker_buy_quote": 14905.00475 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 1.939, "high": 1.946, "low": 1.927, "close": 1.941, "volume": 9501.44, "close_time": 1769900399999, "quote_volume": 18377.37512, "trades": 261, "taker_buy_base": 4518.9, "taker_buy_quote": 8741.15983 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 1.943, "high": 1.976, "low": 1.937, "close": 1.969, "volume": 12976.92, "close_time": 1769903999999, "quote_volume": 25371.49144, "trades": 281, "taker_buy_base": 6315.44, "taker_buy_quote": 12375.91308 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.969, "high": 1.982, "low": 1.966, "close": 1.974, "volume": 10228.6, "close_time": 1769907599999, "quote_volume": 20191.21107, "trades": 193, "taker_buy_base": 4928.33, "taker_buy_quote": 9730.3936 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 1.975, "high": 1.975, "low": 1.954, "close": 1.967, "volume": 6612.13, "close_time": 1769911199999, "quote_volume": 12987.50123, "trades": 187, "taker_buy_base": 3780.54, "taker_buy_quote": 7423.10995 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 1.965, "high": 1.98, "low": 1.962, "close": 1.978, "volume": 3129.61, "close_time": 1769914799999, "quote_volume": 6170.0225, "trades": 101, "taker_buy_base": 1425.87, "taker_buy_quote": 2810.60055 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 1.977, "high": 1.982, "low": 1.973, "close": 1.975, "volume": 3452.37, "close_time": 1769918399999, "quote_volume": 6823.20128, "trades": 80, "taker_buy_base": 1492.78, "taker_buy_quote": 2950.85179 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.974, "high": 1.982, "low": 1.972, "close": 1.976, "volume": 3497.1, "close_time": 1769921999999, "quote_volume": 6911.32753, "trades": 121, "taker_buy_base": 1725.02, "taker_buy_quote": 3409.7531 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 1.976, "high": 1.979, "low": 1.963, "close": 1.966, "volume": 4074.34, "close_time": 1769925599999, "quote_volume": 8034.14535, "trades": 162, "taker_buy_base": 1756.71, "taker_buy_quote": 3464.77396 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 1.97, "high": 1.985, "low": 1.968, "close": 1.976, "volume": 5840.06, "close_time": 1769929199999, "quote_volume": 11528.71881, "trades": 98, "taker_buy_base": 2919.62, "taker_buy_quote": 5767.69298 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 1.977, "high": 1.991, "low": 1.97, "close": 1.98, "volume": 5700.56, "close_time": 1769932799999, "quote_volume": 11281.83583, "trades": 141, "taker_buy_base": 2848.64, "taker_buy_quote": 5641.70214 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.984, "high": 1.985, "low": 1.973, "close": 1.974, "volume": 4330.91, "close_time": 1769936399999, "quote_volume": 8567.27198, "trades": 102, "taker_buy_base": 1693.89, "taker_buy_quote": 3351.97271 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 1.975, "high": 1.981, "low": 1.966, "close": 1.98, "volume": 7996.46, "close_time": 1769939999999, "quote_volume": 15779.04404, "trades": 136, "taker_buy_base": 3750.1, "taker_buy_quote": 7398.401 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 1.981, "high": 1.991, "low": 1.958, "close": 1.961, "volume": 9206.91, "close_time": 1769943599999, "quote_volume": 18161.11841, "trades": 253, "taker_buy_base": 3600.37, "taker_buy_quote": 7112.78556 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 1.963, "high": 1.976, "low": 1.956, "close": 1.97, "volume": 22592.6, "close_time": 1769947199999, "quote_volume": 44359.2479, "trades": 553, "taker_buy_base": 6797.17, "taker_buy_quote": 13369.71694 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.971, "high": 1.972, "low": 1.955, "close": 1.959, "volume": 12800.92, "close_time": 1769950799999, "quote_volume": 25144.65792, "trades": 544, "taker_buy_base": 5747.42, "taker_buy_quote": 11293.6011 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 1.96, "high": 1.981, "low": 1.959, "close": 1.964, "volume": 20520.96, "close_time": 1769954399999, "quote_volume": 40493.29359, "trades": 753, "taker_buy_base": 10958.75, "taker_buy_quote": 21630.312 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 1.964, "high": 1.97, "low": 1.935, "close": 1.954, "volume": 22083.73, "close_time": 1769957999999, "quote_volume": 43154.07813, "trades": 781, "taker_buy_base": 10535.15, "taker_buy_quote": 20600.12266 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 1.949, "high": 1.953, "low": 1.898, "close": 1.915, "volume": 27149.84, "close_time": 1769961599999, "quote_volume": 52077.95647, "trades": 690, "taker_buy_base": 12015.2, "taker_buy_quote": 23062.84576 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.913, "high": 1.931, "low": 1.898, "close": 1.908, "volume": 12495.41, "close_time": 1769965199999, "quote_volume": 23900.64333, "trades": 305, "taker_buy_base": 5484.31, "taker_buy_quote": 10487.57701 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 1.908, "high": 1.915, "low": 1.894, "close": 1.911, "volume": 18394.35, "close_time": 1769968799999, "quote_volume": 35034.57026, "trades": 341, "taker_buy_base": 9911.71, "taker_buy_quote": 18879.04442 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 1.913, "high": 1.947, "low": 1.911, "close": 1.928, "volume": 17470.94, "close_time": 1769972399999, "quote_volume": 33728.0207, "trades": 360, "taker_buy_base": 7909.84, "taker_buy_quote": 15266.66882 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 1.929, "high": 1.934, "low": 1.9, "close": 1.91, "volume": 12911.3, "close_time": 1769975999999, "quote_volume": 24746.77972, "trades": 292, "taker_buy_base": 5659.67, "taker_buy_quote": 10839.08881 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.907, "high": 1.928, "low": 1.891, "close": 1.91, "volume": 21205.05, "close_time": 1769979599999, "quote_volume": 40435.4302, "trades": 397, "taker_buy_base": 11154.18, "taker_buy_quote": 21251.0576 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 1.91, "high": 1.918, "low": 1.894, "close": 1.898, "volume": 13561.7, "close_time": 1769983199999, "quote_volume": 25812.01393, "trades": 323, "taker_buy_base": 6086.65, "taker_buy_quote": 11584.92002 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 1.902, "high": 1.935, "low": 1.901, "close": 1.924, "volume": 13178.21, "close_time": 1769986799999, "quote_volume": 25274.29332, "trades": 242, "taker_buy_base": 4901.83, "taker_buy_quote": 9396.70014 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 1.926, "high": 1.938, "low": 1.874, "close": 1.909, "volume": 52202.51, "close_time": 1769990399999, "quote_volume": 99355.5149, "trades": 523, "taker_buy_base": 37789.22, "taker_buy_quote": 71816.23852 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.911, "high": 1.946, "low": 1.897, "close": 1.937, "volume": 27626.91, "close_time": 1769993999999, "quote_volume": 53486.1553, "trades": 538, "taker_buy_base": 15942.17, "taker_buy_quote": 30890.39316 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 1.937, "high": 1.959, "low": 1.917, "close": 1.942, "volume": 28756.85, "close_time": 1769997599999, "quote_volume": 55803.19702, "trades": 546, "taker_buy_base": 18022.59, "taker_buy_quote": 34967.71306 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 1.942, "high": 1.95, "low": 1.925, "close": 1.928, "volume": 9509.64, "close_time": 1770001199999, "quote_volume": 18428.18702, "trades": 216, "taker_buy_base": 4881.69, "taker_buy_quote": 9462.3955 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 1.93, "high": 1.932, "low": 1.863, "close": 1.931, "volume": 31273.72, "close_time": 1770004799999, "quote_volume": 59032.88202, "trades": 778, "taker_buy_base": 16004.56, "taker_buy_quote": 30187.47057 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.931, "high": 1.956, "low": 1.9, "close": 1.928, "volume": 19711.01, "close_time": 1770008399999, "quote_volume": 38077.0318, "trades": 435, "taker_buy_base": 10081.5, "taker_buy_quote": 19508.0383 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 1.928, "high": 1.928, "low": 1.881, "close": 1.903, "volume": 15625.53, "close_time": 1770011999999, "quote_volume": 29686.33048, "trades": 365, "taker_buy_base": 7143.07, "taker_buy_quote": 13573.7752 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 1.903, "high": 1.945, "low": 1.87, "close": 1.914, "volume": 40632.42, "close_time": 1770015599999, "quote_volume": 77266.80031, "trades": 814, "taker_buy_base": 20199.25, "taker_buy_quote": 38453.86548 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 1.914, "high": 1.926, "low": 1.909, "close": 1.911, "volume": 16438.46, "close_time": 1770019199999, "quote_volume": 31516.09012, "trades": 305, "taker_buy_base": 7440.87, "taker_buy_quote": 14268.17779 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.913, "high": 1.926, "low": 1.911, "close": 1.92, "volume": 11922.85, "close_time": 1770022799999, "quote_volume": 22871.75444, "trades": 241, "taker_buy_base": 5965.19, "taker_buy_quote": 11443.57948 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 1.919, "high": 1.949, "low": 1.912, "close": 1.942, "volume": 17624.31, "close_time": 1770026399999, "quote_volume": 34036.56537, "trades": 346, "taker_buy_base": 8826.18, "taker_buy_quote": 17000.89745 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 1.942, "high": 1.944, "low": 1.931, "close": 1.938, "volume": 12020.33, "close_time": 1770029999999, "quote_volume": 23299.71356, "trades": 219, "taker_buy_base": 5424.77, "taker_buy_quote": 10517.85576 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 1.94, "high": 1.951, "low": 1.935, "close": 1.943, "volume": 13091.19, "close_time": 1770033599999, "quote_volume": 25462.56646, "trades": 279, "taker_buy_base": 3905.01, "taker_buy_quote": 7596.88766 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.946, "high": 1.95, "low": 1.939, "close": 1.949, "volume": 12886.32, "close_time": 1770037199999, "quote_volume": 25058.28462, "trades": 203, "taker_buy_base": 6273.02, "taker_buy_quote": 12197.62574 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 1.948, "high": 1.96, "low": 1.941, "close": 1.958, "volume": 13377.08, "close_time": 1770040799999, "quote_volume": 26083.98787, "trades": 216, "taker_buy_base": 6747.62, "taker_buy_quote": 13158.5793 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 1.958, "high": 1.979, "low": 1.942, "close": 1.966, "volume": 22457.41, "close_time": 1770044399999, "quote_volume": 44094.42076, "trades": 475, "taker_buy_base": 12654.92, "taker_buy_quote": 24878.3936 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 1.967, "high": 2.0, "low": 1.963, "close": 1.989, "volume": 12786.8, "close_time": 1770047999999, "quote_volume": 25368.3377, "trades": 346, "taker_buy_base": 6665.47, "taker_buy_quote": 13230.57556 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.991, "high": 2.006, "low": 1.988, "close": 1.992, "volume": 9302.71, "close_time": 1770051599999, "quote_volume": 18576.03718, "trades": 307, "taker_buy_base": 4775.37, "taker_buy_quote": 9536.30246 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 1.993, "high": 2.0, "low": 1.982, "close": 1.987, "volume": 7621.47, "close_time": 1770055199999, "quote_volume": 15182.95049, "trades": 181, "taker_buy_base": 4522.47, "taker_buy_quote": 9007.23395 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 1.987, "high": 1.997, "low": 1.98, "close": 1.991, "volume": 9649.67, "close_time": 1770058799999, "quote_volume": 19185.43722, "trades": 186, "taker_buy_base": 6976.25, "taker_buy_quote": 13873.3134 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 1.99, "high": 1.996, "low": 1.98, "close": 1.98, "volume": 5648.79, "close_time": 1770062399999, "quote_volume": 11218.40777, "trades": 191, "taker_buy_base": 3689.58, "taker_buy_quote": 7326.36301 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.978, "high": 1.986, "low": 1.972, "close": 1.975, "volume": 10726.07, "close_time": 1770065999999, "quote_volume": 21218.56168, "trades": 350, "taker_buy_base": 4270.73, "taker_buy_quote": 8452.52524 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 1.975, "high": 1.986, "low": 1.973, "close": 1.981, "volume": 6948.77, "close_time": 1770069599999, "quote_volume": 13755.25085, "trades": 184, "taker_buy_base": 2923.56, "taker_buy_quote": 5788.96035 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 1.982, "high": 1.986, "low": 1.977, "close": 1.984, "volume": 2934.69, "close_time": 1770073199999, "quote_volume": 5818.98526, "trades": 166, "taker_buy_base": 1518.64, "taker_buy_quote": 3011.92079 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 1.984, "high": 1.984, "low": 1.976, "close": 1.979, "volume": 2747.77, "close_time": 1770076799999, "quote_volume": 5439.54996, "trades": 87, "taker_buy_base": 850.36, "taker_buy_quote": 1683.53183 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.982, "high": 1.982, "low": 1.966, "close": 1.974, "volume": 5686.68, "close_time": 1770080399999, "quote_volume": 11224.82636, "trades": 132, "taker_buy_base": 2289.27, "taker_buy_quote": 4519.89478 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 1.973, "high": 1.974, "low": 1.962, "close": 1.966, "volume": 5235.02, "close_time": 1770083999999, "quote_volume": 10302.04, "trades": 114, "taker_buy_base": 1565.53, "taker_buy_quote": 3080.638 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 1.966, "high": 1.966, "low": 1.943, "close": 1.943, "volume": 9760.53, "close_time": 1770087599999, "quote_volume": 19053.84464, "trades": 180, "taker_buy_base": 3045.23, "taker_buy_quote": 5945.86355 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 1.943, "high": 1.975, "low": 1.94, "close": 1.973, "volume": 7719.98, "close_time": 1770091199999, "quote_volume": 15058.75589, "trades": 170, "taker_buy_base": 3986.55, "taker_buy_quote": 7780.64215 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.973, "high": 1.992, "low": 1.968, "close": 1.988, "volume": 9241.77, "close_time": 1770094799999, "quote_volume": 18306.7981, "trades": 178, "taker_buy_base": 6744.51, "taker_buy_quote": 13365.05848 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 1.988, "high": 1.988, "low": 1.972, "close": 1.973, "volume": 4113.83, "close_time": 1770098399999, "quote_volume": 8139.14808, "trades": 108, "taker_buy_base": 2110.36, "taker_buy_quote": 4175.8736 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 1.974, "high": 1.987, "low": 1.965, "close": 1.984, "volume": 6484.34, "close_time": 1770101999999, "quote_volume": 12810.09595, "trades": 152, "taker_buy_base": 3360.77, "taker_buy_quote": 6642.96807 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 1.982, "high": 2.002, "low": 1.98, "close": 1.997, "volume": 6268.9, "close_time": 1770105599999, "quote_volume": 12487.62107, "trades": 167, "taker_buy_base": 3501.7, "taker_buy_quote": 6974.01167 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.998, "high": 2.011, "low": 1.99, "close": 1.997, "volume": 12588.02, "close_time": 1770109199999, "quote_volume": 25184.34508, "trades": 259, "taker_buy_base": 6183.02, "taker_buy_quote": 12383.83147 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 1.998, "high": 2.003, "low": 1.97, "close": 1.99, "volume": 17894.99, "close_time": 1770112799999, "quote_volume": 35539.93789, "trades": 339, "taker_buy_base": 8754.93, "taker_buy_quote": 17379.95571 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 1.991, "high": 2.014, "low": 1.991, "close": 2.007, "volume": 14868.01, "close_time": 1770116399999, "quote_volume": 29802.8299, "trades": 306, "taker_buy_base": 7559.62, "taker_buy_quote": 15158.64969 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 2.006, "high": 2.006, "low": 1.983, "close": 2.0, "volume": 17856.65, "close_time": 1770119999999, "quote_volume": 35683.54709, "trades": 286, "taker_buy_base": 7375.35, "taker_buy_quote": 14741.66826 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 2.0, "high": 2.026, "low": 1.995, "close": 2.024, "volume": 18049.11, "close_time": 1770123599999, "quote_volume": 36307.48395, "trades": 311, "taker_buy_base": 11178.3, "taker_buy_quote": 22474.05659 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 2.024, "high": 2.028, "low": 2.001, "close": 2.009, "volume": 15593.07, "close_time": 1770127199999, "quote_volume": 31336.35261, "trades": 274, "taker_buy_base": 7078.34, "taker_buy_quote": 14223.97527 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 2.008, "high": 2.013, "low": 1.966, "close": 1.967, "volume": 16520.83, "close_time": 1770130799999, "quote_volume": 32781.93543, "trades": 313, "taker_buy_base": 4321.51, "taker_buy_quote": 8607.34304 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 1.966, "high": 1.999, "low": 1.958, "close": 1.996, "volume": 38869.42, "close_time": 1770134399999, "quote_volume": 76939.86636, "trades": 684, "taker_buy_base": 19842.48, "taker_buy_quote": 39355.39524 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.996, "high": 1.996, "low": 1.966, "close": 1.968, "volume": 27385.4, "close_time": 1770137999999, "quote_volume": 54129.56472, "trades": 438, "taker_buy_base": 8250.52, "taker_buy_quote": 16311.6091 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 1.969, "high": 1.971, "low": 1.927, "close": 1.929, "volume": 15192.9, "close_time": 1770141599999, "quote_volume": 29566.94794, "trades": 378, "taker_buy_base": 8062.96, "taker_buy_quote": 15685.68454 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 1.93, "high": 1.937, "low": 1.887, "close": 1.893, "volume": 29386.81, "close_time": 1770145199999, "quote_volume": 56157.84384, "trades": 671, "taker_buy_base": 12864.85, "taker_buy_quote": 24551.25799 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 1.892, "high": 1.984, "low": 1.889, "close": 1.977, "volume": 43438.28, "close_time": 1770148799999, "quote_volume": 85091.23706, "trades": 900, "taker_buy_base": 20050.47, "taker_buy_quote": 39271.33712 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.978, "high": 2.043, "low": 1.959, "close": 2.041, "volume": 52024.75, "close_time": 1770152399999, "quote_volume": 104529.17509, "trades": 1058, "taker_buy_base": 28634.83, "taker_buy_quote": 57502.33921 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 2.041, "high": 2.053, "low": 1.997, "close": 1.999, "volume": 22252.0, "close_time": 1770155999999, "quote_volume": 45057.31154, "trades": 454, "taker_buy_base": 10458.33, "taker_buy_quote": 21194.1944 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 1.996, "high": 1.998, "low": 1.974, "close": 1.987, "volume": 19211.62, "close_time": 1770159599999, "quote_volume": 38173.03367, "trades": 241, "taker_buy_base": 6666.93, "taker_buy_quote": 13260.31674 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 1.983, "high": 2.043, "low": 1.967, "close": 2.033, "volume": 46274.18, "close_time": 1770163199999, "quote_volume": 93395.93127, "trades": 941, "taker_buy_base": 24300.31, "taker_buy_quote": 49036.05386 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 2.031, "high": 2.059, "low": 2.013, "close": 2.057, "volume": 58745.69, "close_time": 1770166799999, "quote_volume": 119871.67132, "trades": 1015, "taker_buy_base": 29932.95, "taker_buy_quote": 61068.1142 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 2.057, "high": 2.079, "low": 2.05, "close": 2.077, "volume": 42846.26, "close_time": 1770170399999, "quote_volume": 88477.32713, "trades": 732, "taker_buy_base": 22007.47, "taker_buy_quote": 45452.64105 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 2.075, "high": 2.083, "low": 2.051, "close": 2.069, "volume": 25488.01, "close_time": 1770173999999, "quote_volume": 52724.96226, "trades": 539, "taker_buy_base": 12015.3, "taker_buy_quote": 24840.94652 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 2.071, "high": 2.104, "low": 2.068, "close": 2.085, "volume": 29368.09, "close_time": 1770177599999, "quote_volume": 61252.37196, "trades": 541, "taker_buy_base": 15056.08, "taker_buy_quote": 31400.00773 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 2.084, "high": 2.093, "low": 2.078, "close": 2.08, "volume": 13057.76, "close_time": 1770181199999, "quote_volume": 27241.43254, "trades": 219, "taker_buy_base": 6412.85, "taker_buy_quote": 13377.42609 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 2.081, "high": 2.088, "low": 2.067, "close": 2.072, "volume": 12705.06, "close_time": 1770184799999, "quote_volume": 26415.65285, "trades": 209, "taker_buy_base": 5266.3, "taker_buy_quote": 10949.89226 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 2.071, "high": 2.093, "low": 2.058, "close": 2.086, "volume": 13856.35, "close_time": 1770188399999, "quote_volume": 28733.38134, "trades": 278, "taker_buy_base": 6643.58, "taker_buy_quote": 13784.85382 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 2.086, "high": 2.095, "low": 2.081, "close": 2.081, "volume": 29121.93, "close_time": 1770191999999, "quote_volume": 60798.05781, "trades": 390, "taker_buy_base": 11684.94, "taker_buy_quote": 24408.65001 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 2.083, "high": 2.094, "low": 2.078, "close": 2.082, "volume": 25863.57, "close_time": 1770195599999, "quote_volume": 53936.61267, "trades": 438, "taker_buy_base": 13980.81, "taker_buy_quote": 29163.06444 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 2.081, "high": 2.082, "low": 2.054, "close": 2.061, "volume": 8366.81, "close_time": 1770199199999, "quote_volume": 17289.47013, "trades": 195, "taker_buy_base": 4719.23, "taker_buy_quote": 9754.02101 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 2.061, "high": 2.062, "low": 2.05, "close": 2.05, "volume": 9249.93, "close_time": 1770202799999, "quote_volume": 19007.25786, "trades": 164, "taker_buy_base": 3656.88, "taker_buy_quote": 7521.59177 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 2.05, "high": 2.061, "low": 2.036, "close": 2.06, "volume": 15008.52, "close_time": 1770206399999, "quote_volume": 30737.23141, "trades": 328, "taker_buy_base": 8749.94, "taker_buy_quote": 17928.23743 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 2.06, "high": 2.061, "low": 2.04, "close": 2.042, "volume": 8050.86, "close_time": 1770209999999, "quote_volume": 16502.04922, "trades": 159, "taker_buy_base": 2497.44, "taker_buy_quote": 5118.41136 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 2.041, "high": 2.048, "low": 2.026, "close": 2.028, "volume": 12520.38, "close_time": 1770213599999, "quote_volume": 25522.5002, "trades": 276, "taker_buy_base": 4430.75, "taker_buy_quote": 9035.79384 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 2.025, "high": 2.056, "low": 2.007, "close": 2.024, "volume": 35200.55, "close_time": 1770217199999, "quote_volume": 71425.329, "trades": 789, "taker_buy_base": 17906.59, "taker_buy_quote": 36358.9799 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 2.022, "high": 2.053, "low": 2.007, "close": 2.013, "volume": 41802.02, "close_time": 1770220799999, "quote_volume": 84875.48004, "trades": 856, "taker_buy_base": 22271.19, "taker_buy_quote": 45277.57608 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 2.013, "high": 2.037, "low": 1.991, "close": 2.026, "volume": 64173.32, "close_time": 1770224399999, "quote_volume": 129217.42072, "trades": 1266, "taker_buy_base": 34172.49, "taker_buy_quote": 68808.03016 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 2.02, "high": 2.032, "low": 1.998, "close": 2.006, "volume": 36475.32, "close_time": 1770227999999, "quote_volume": 73480.52561, "trades": 660, "taker_buy_base": 16486.57, "taker_buy_quote": 33226.42155 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 2.006, "high": 2.034, "low": 1.979, "close": 2.01, "volume": 30167.4, "close_time": 1770231599999, "quote_volume": 60539.31211, "trades": 535, "taker_buy_base": 18000.32, "taker_buy_quote": 36129.9099 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 2.008, "high": 2.034, "low": 1.995, "close": 2.033, "volume": 18528.87, "close_time": 1770235199999, "quote_volume": 37259.98014, "trades": 326, "taker_buy_base": 8098.77, "taker_buy_quote": 16289.07173 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 2.032, "high": 2.032, "low": 2.001, "close": 2.001, "volume": 11514.9, "close_time": 1770238799999, "quote_volume": 23185.86588, "trades": 217, "taker_buy_base": 3518.11, "taker_buy_quote": 7092.62079 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 2.006, "high": 2.015, "low": 1.991, "close": 2.0, "volume": 14369.43, "close_time": 1770242399999, "quote_volume": 28785.17541, "trades": 244, "taker_buy_base": 7254.04, "taker_buy_quote": 14541.97145 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 1.998, "high": 2.033, "low": 1.972, "close": 1.996, "volume": 14799.21, "close_time": 1770245999999, "quote_volume": 29636.25508, "trades": 324, "taker_buy_base": 4705.1, "taker_buy_quote": 9421.32707 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 1.996, "high": 2.001, "low": 1.978, "close": 1.991, "volume": 15850.05, "close_time": 1770249599999, "quote_volume": 31521.59241, "trades": 219, "taker_buy_base": 8994.0, "taker_buy_quote": 17878.29094 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.991, "high": 2.011, "low": 1.98, "close": 2.006, "volume": 11336.18, "close_time": 1770253199999, "quote_volume": 22669.37575, "trades": 198, "taker_buy_base": 6668.07, "taker_buy_quote": 13330.74218 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 2.009, "high": 2.051, "low": 2.003, "close": 2.007, "volume": 33025.93, "close_time": 1770256799999, "quote_volume": 66864.56697, "trades": 770, "taker_buy_base": 16943.81, "taker_buy_quote": 34254.37236 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 2.005, "high": 2.014, "low": 1.981, "close": 1.981, "volume": 10770.52, "close_time": 1770260399999, "quote_volume": 21566.76825, "trades": 241, "taker_buy_base": 6826.25, "taker_buy_quote": 13686.86328 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 1.984, "high": 2.003, "low": 1.98, "close": 1.991, "volume": 10614.13, "close_time": 1770263999999, "quote_volume": 21124.22534, "trades": 227, "taker_buy_base": 5799.1, "taker_buy_quote": 11533.6559 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.999, "high": 2.02, "low": 1.987, "close": 2.015, "volume": 22609.42, "close_time": 1770267599999, "quote_volume": 45318.35488, "trades": 499, "taker_buy_base": 11848.49, "taker_buy_quote": 23750.45694 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 2.015, "high": 2.037, "low": 1.994, "close": 2.022, "volume": 24288.34, "close_time": 1770271199999, "quote_volume": 48928.56834, "trades": 500, "taker_buy_base": 12931.85, "taker_buy_quote": 26026.88692 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 2.022, "high": 2.027, "low": 1.996, "close": 2.022, "volume": 33500.5, "close_time": 1770274799999, "quote_volume": 67430.50128, "trades": 641, "taker_buy_base": 19083.24, "taker_buy_quote": 38422.81872 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 2.017, "high": 2.037, "low": 2.004, "close": 2.006, "volume": 26090.0, "close_time": 1770278399999, "quote_volume": 52756.83492, "trades": 444, "taker_buy_base": 13808.65, "taker_buy_quote": 27905.7941 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 2.008, "high": 2.023, "low": 2.006, "close": 2.012, "volume": 16195.36, "close_time": 1770281999999, "quote_volume": 32610.0287, "trades": 367, "taker_buy_base": 7704.43, "taker_buy_quote": 15516.60456 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 2.011, "high": 2.028, "low": 2.003, "close": 2.011, "volume": 23836.0, "close_time": 1770285599999, "quote_volume": 48030.97687, "trades": 438, "taker_buy_base": 10089.85, "taker_buy_quote": 20356.90655 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 2.011, "high": 2.024, "low": 2.003, "close": 2.006, "volume": 14771.92, "close_time": 1770289199999, "quote_volume": 29751.89256, "trades": 322, "taker_buy_base": 9451.23, "taker_buy_quote": 19038.44773 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 2.007, "high": 2.013, "low": 1.94, "close": 1.976, "volume": 53482.8, "close_time": 1770292799999, "quote_volume": 105190.77849, "trades": 967, "taker_buy_base": 27203.46, "taker_buy_quote": 53471.23791 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.973, "high": 1.99, "low": 1.938, "close": 1.978, "volume": 48942.15, "close_time": 1770296399999, "quote_volume": 96405.94144, "trades": 950, "taker_buy_base": 26121.27, "taker_buy_quote": 51466.16388 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 1.978, "high": 2.0, "low": 1.97, "close": 1.983, "volume": 62634.99, "close_time": 1770299999999, "quote_volume": 124461.19042, "trades": 1113, "taker_buy_base": 38370.64, "taker_buy_quote": 76221.9855 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 1.988, "high": 2.045, "low": 1.988, "close": 2.009, "volume": 41371.31, "close_time": 1770303599999, "quote_volume": 83470.14265, "trades": 932, "taker_buy_base": 19013.48, "taker_buy_quote": 38361.98043 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 2.012, "high": 2.013, "low": 1.903, "close": 1.907, "volume": 123230.68, "close_time": 1770307199999, "quote_volume": 240971.88749, "trades": 2705, "taker_buy_base": 61775.02, "taker_buy_quote": 120886.86456 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.905, "high": 1.959, "low": 1.879, "close": 1.924, "volume": 100836.9, "close_time": 1770310799999, "quote_volume": 193469.07934, "trades": 1946, "taker_buy_base": 52035.66, "taker_buy_quote": 99915.44048 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 1.924, "high": 1.935, "low": 1.85, "close": 1.863, "volume": 74771.8, "close_time": 1770314399999, "quote_volume": 140709.28418, "trades": 1477, "taker_buy_base": 32781.81, "taker_buy_quote": 61697.59308 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 1.865, "high": 1.914, "low": 1.843, "close": 1.911, "volume": 67405.36, "close_time": 1770317999999, "quote_volume": 126049.09977, "trades": 1686, "taker_buy_base": 34817.92, "taker_buy_quote": 65105.64819 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 1.909, "high": 1.915, "low": 1.86, "close": 1.87, "volume": 39053.57, "close_time": 1770321599999, "quote_volume": 73602.85549, "trades": 1146, "taker_buy_base": 19085.05, "taker_buy_quote": 35959.65141 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.87, "high": 1.881, "low": 1.768, "close": 1.804, "volume": 92458.44, "close_time": 1770325199999, "quote_volume": 167314.54685, "trades": 3705, "taker_buy_base": 42002.12, "taker_buy_quote": 76052.19663 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 1.8, "high": 1.847, "low": 1.783, "close": 1.817, "volume": 58993.02, "close_time": 1770328799999, "quote_volume": 107081.30672, "trades": 2415, "taker_buy_base": 24679.75, "taker_buy_quote": 44828.96638 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 1.815, "high": 1.847, "low": 1.792, "close": 1.821, "volume": 36125.44, "close_time": 1770332399999, "quote_volume": 65722.32149, "trades": 1616, "taker_buy_base": 17846.78, "taker_buy_quote": 32434.18441 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 1.819, "high": 1.859, "low": 1.805, "close": 1.815, "volume": 27957.82, "close_time": 1770335999999, "quote_volume": 51367.37193, "trades": 725, "taker_buy_base": 15094.18, "taker_buy_quote": 27735.97445 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.818, "high": 1.824, "low": 1.652, "close": 1.806, "volume": 171130.51, "close_time": 1770339599999, "quote_volume": 297622.47806, "trades": 7273, "taker_buy_base": 84180.9, "taker_buy_quote": 146505.92209 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 1.803, "high": 1.823, "low": 1.785, "close": 1.823, "volume": 44038.04, "close_time": 1770343199999, "quote_volume": 79465.72961, "trades": 1829, "taker_buy_base": 20397.94, "taker_buy_quote": 36823.13957 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 1.825, "high": 1.834, "low": 1.769, "close": 1.777, "volume": 35211.27, "close_time": 1770346799999, "quote_volume": 63175.85236, "trades": 1239, "taker_buy_base": 18457.1, "taker_buy_quote": 33071.74675 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 1.779, "high": 1.801, "low": 1.768, "close": 1.795, "volume": 27463.09, "close_time": 1770350399999, "quote_volume": 49052.30012, "trades": 1117, "taker_buy_base": 13149.49, "taker_buy_quote": 23495.78871 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.792, "high": 1.807, "low": 1.774, "close": 1.799, "volume": 18549.88, "close_time": 1770353999999, "quote_volume": 33231.17214, "trades": 810, "taker_buy_base": 9965.24, "taker_buy_quote": 17856.51581 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 1.804, "high": 1.847, "low": 1.803, "close": 1.844, "volume": 20363.5, "close_time": 1770357599999, "quote_volume": 37152.9047, "trades": 960, "taker_buy_base": 10540.32, "taker_buy_quote": 19232.89746 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 1.844, "high": 1.854, "low": 1.807, "close": 1.808, "volume": 27403.42, "close_time": 1770361199999, "quote_volume": 50270.44282, "trades": 1198, "taker_buy_base": 13978.94, "taker_buy_quote": 25689.49761 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 1.809, "high": 1.838, "low": 1.8, "close": 1.827, "volume": 18993.28, "close_time": 1770364799999, "quote_volume": 34563.69927, "trades": 833, "taker_buy_base": 7728.26, "taker_buy_quote": 14067.28876 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.826, "high": 1.834, "low": 1.798, "close": 1.807, "volume": 21477.57, "close_time": 1770368399999, "quote_volume": 38894.03855, "trades": 949, "taker_buy_base": 9201.55, "taker_buy_quote": 16682.27251 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 1.805, "high": 1.844, "low": 1.794, "close": 1.844, "volume": 37792.07, "close_time": 1770371999999, "quote_volume": 68799.71111, "trades": 1422, "taker_buy_base": 15046.27, "taker_buy_quote": 27320.37213 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 1.841, "high": 1.896, "low": 1.836, "close": 1.892, "volume": 37743.25, "close_time": 1770375599999, "quote_volume": 70548.73953, "trades": 1604, "taker_buy_base": 21095.68, "taker_buy_quote": 39347.48591 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 1.89, "high": 1.892, "low": 1.866, "close": 1.876, "volume": 28393.7, "close_time": 1770379199999, "quote_volume": 53338.01472, "trades": 1247, "taker_buy_base": 13324.07, "taker_buy_quote": 25024.84176 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.875, "high": 1.875, "low": 1.859, "close": 1.87, "volume": 28006.76, "close_time": 1770382799999, "quote_volume": 52294.22375, "trades": 965, "taker_buy_base": 10968.14, "taker_buy_quote": 20470.51789 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 1.871, "high": 1.904, "low": 1.867, "close": 1.896, "volume": 27314.69, "close_time": 1770386399999, "quote_volume": 51608.7465, "trades": 1192, "taker_buy_base": 13291.68, "taker_buy_quote": 25102.3979 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 1.896, "high": 1.931, "low": 1.879, "close": 1.923, "volume": 35910.86, "close_time": 1770389999999, "quote_volume": 68506.81187, "trades": 1639, "taker_buy_base": 18719.62, "taker_buy_quote": 35723.67945 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 1.92, "high": 1.926, "low": 1.908, "close": 1.92, "volume": 14233.23, "close_time": 1770393599999, "quote_volume": 27307.00087, "trades": 869, "taker_buy_base": 6378.66, "taker_buy_quote": 12237.33879 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.923, "high": 1.98, "low": 1.918, "close": 1.973, "volume": 27848.09, "close_time": 1770397199999, "quote_volume": 54463.43897, "trades": 1252, "taker_buy_base": 16836.73, "taker_buy_quote": 32932.12304 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 1.973, "high": 2.014, "low": 1.966, "close": 1.994, "volume": 39722.82, "close_time": 1770400799999, "quote_volume": 79171.33569, "trades": 1444, "taker_buy_base": 19588.19, "taker_buy_quote": 39053.28111 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 1.993, "high": 1.996, "low": 1.951, "close": 1.961, "volume": 18787.14, "close_time": 1770404399999, "quote_volume": 36947.02149, "trades": 852, "taker_buy_base": 9480.47, "taker_buy_quote": 18641.56473 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 1.959, "high": 1.963, "low": 1.934, "close": 1.954, "volume": 28604.37, "close_time": 1770407999999, "quote_volume": 55682.62231, "trades": 889, "taker_buy_base": 14537.08, "taker_buy_quote": 28330.30793 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.951, "high": 1.971, "low": 1.939, "close": 1.958, "volume": 19459.23, "close_time": 1770411599999, "quote_volume": 38095.00157, "trades": 902, "taker_buy_base": 12468.58, "taker_buy_quote": 24400.80126 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 1.957, "high": 1.991, "low": 1.949, "close": 1.981, "volume": 21126.4, "close_time": 1770415199999, "quote_volume": 41513.0794, "trades": 586, "taker_buy_base": 9787.8, "taker_buy_quote": 19237.05937 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 1.983, "high": 2.01, "low": 1.983, "close": 2.003, "volume": 17876.4, "close_time": 1770418799999, "quote_volume": 35740.35238, "trades": 628, "taker_buy_base": 9038.03, "taker_buy_quote": 18063.20813 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 2.001, "high": 2.007, "low": 1.98, "close": 1.986, "volume": 5225.05, "close_time": 1770422399999, "quote_volume": 10391.97113, "trades": 135, "taker_buy_base": 1780.09, "taker_buy_quote": 3551.04253 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.984, "high": 1.996, "low": 1.973, "close": 1.986, "volume": 12822.75, "close_time": 1770425999999, "quote_volume": 25463.97136, "trades": 427, "taker_buy_base": 7371.19, "taker_buy_quote": 14641.46085 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 1.984, "high": 1.994, "low": 1.972, "close": 1.991, "volume": 19615.95, "close_time": 1770429599999, "quote_volume": 38933.93633, "trades": 379, "taker_buy_base": 14525.68, "taker_buy_quote": 28847.01985 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 1.989, "high": 2.004, "low": 1.985, "close": 1.992, "volume": 7668.17, "close_time": 1770433199999, "quote_volume": 15301.60607, "trades": 259, "taker_buy_base": 3592.95, "taker_buy_quote": 7171.12719 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 1.992, "high": 2.024, "low": 1.99, "close": 2.014, "volume": 20914.34, "close_time": 1770436799999, "quote_volume": 41966.30906, "trades": 683, "taker_buy_base": 12830.28, "taker_buy_quote": 25741.68618 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 2.014, "high": 2.021, "low": 2.006, "close": 2.009, "volume": 8231.58, "close_time": 1770440399999, "quote_volume": 16565.57008, "trades": 354, "taker_buy_base": 4762.42, "taker_buy_quote": 9581.98313 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 2.009, "high": 2.026, "low": 1.994, "close": 1.997, "volume": 15777.89, "close_time": 1770443999999, "quote_volume": 31765.31754, "trades": 643, "taker_buy_base": 6271.23, "taker_buy_quote": 12611.75048 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 2.001, "high": 2.017, "low": 1.99, "close": 1.99, "volume": 18048.17, "close_time": 1770447599999, "quote_volume": 36235.49529, "trades": 790, "taker_buy_base": 7290.65, "taker_buy_quote": 14634.88423 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 1.99, "high": 1.995, "low": 1.946, "close": 1.95, "volume": 32492.52, "close_time": 1770451199999, "quote_volume": 63926.80716, "trades": 1463, "taker_buy_base": 11760.0, "taker_buy_quote": 23111.14133 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.95, "high": 1.978, "low": 1.945, "close": 1.976, "volume": 18382.56, "close_time": 1770454799999, "quote_volume": 36022.17512, "trades": 549, "taker_buy_base": 11915.88, "taker_buy_quote": 23321.40523 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 1.976, "high": 1.979, "low": 1.951, "close": 1.955, "volume": 9728.54, "close_time": 1770458399999, "quote_volume": 19077.82089, "trades": 474, "taker_buy_base": 5018.93, "taker_buy_quote": 9837.69467 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 1.956, "high": 1.956, "low": 1.936, "close": 1.948, "volume": 9721.44, "close_time": 1770461999999, "quote_volume": 18921.4502, "trades": 456, "taker_buy_base": 5238.28, "taker_buy_quote": 10197.38003 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 1.946, "high": 1.948, "low": 1.928, "close": 1.933, "volume": 19458.23, "close_time": 1770465599999, "quote_volume": 37667.24408, "trades": 727, "taker_buy_base": 8957.04, "taker_buy_quote": 17335.8276 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.933, "high": 2.008, "low": 1.933, "close": 1.99, "volume": 34151.34, "close_time": 1770469199999, "quote_volume": 67483.32585, "trades": 1428, "taker_buy_base": 18392.61, "taker_buy_quote": 36287.08803 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 1.993, "high": 1.996, "low": 1.976, "close": 1.982, "volume": 16320.45, "close_time": 1770472799999, "quote_volume": 32359.92401, "trades": 697, "taker_buy_base": 8806.07, "taker_buy_quote": 17463.12675 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 1.982, "high": 1.982, "low": 1.952, "close": 1.956, "volume": 16233.06, "close_time": 1770476399999, "quote_volume": 31836.42635, "trades": 517, "taker_buy_base": 5168.18, "taker_buy_quote": 10137.01035 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 1.954, "high": 1.989, "low": 1.953, "close": 1.988, "volume": 20185.79, "close_time": 1770479999999, "quote_volume": 39849.48624, "trades": 600, "taker_buy_base": 13844.77, "taker_buy_quote": 27341.25066 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.99, "high": 2.048, "low": 1.99, "close": 2.001, "volume": 126077.16, "close_time": 1770483599999, "quote_volume": 254761.39027, "trades": 5086, "taker_buy_base": 62142.0, "taker_buy_quote": 125629.22225 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 2.002, "high": 2.006, "low": 1.993, "close": 2.0, "volume": 7136.97, "close_time": 1770487199999, "quote_volume": 14268.16592, "trades": 437, "taker_buy_base": 3323.92, "taker_buy_quote": 6645.46518 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 2.002, "high": 2.032, "low": 2.001, "close": 2.022, "volume": 12634.52, "close_time": 1770490799999, "quote_volume": 25486.03442, "trades": 493, "taker_buy_base": 7170.4, "taker_buy_quote": 14457.5394 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 2.021, "high": 2.022, "low": 1.999, "close": 2.001, "volume": 7902.55, "close_time": 1770494399999, "quote_volume": 15852.63635, "trades": 216, "taker_buy_base": 3722.56, "taker_buy_quote": 7465.83999 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 2.0, "high": 2.016, "low": 1.999, "close": 2.01, "volume": 10828.4, "close_time": 1770497999999, "quote_volume": 21759.07848, "trades": 480, "taker_buy_base": 5187.58, "taker_buy_quote": 10427.82702 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 2.011, "high": 2.014, "low": 1.993, "close": 1.996, "volume": 8313.24, "close_time": 1770501599999, "quote_volume": 16652.16461, "trades": 368, "taker_buy_base": 3172.36, "taker_buy_quote": 6353.42822 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 1.996, "high": 2.0, "low": 1.99, "close": 1.992, "volume": 7464.91, "close_time": 1770505199999, "quote_volume": 14889.18346, "trades": 264, "taker_buy_base": 4354.8, "taker_buy_quote": 8685.25585 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 1.995, "high": 1.995, "low": 1.981, "close": 1.989, "volume": 13615.75, "close_time": 1770508799999, "quote_volume": 27059.85743, "trades": 379, "taker_buy_base": 5522.98, "taker_buy_quote": 10980.16945 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.988, "high": 1.993, "low": 1.979, "close": 1.986, "volume": 6449.83, "close_time": 1770512399999, "quote_volume": 12808.22068, "trades": 223, "taker_buy_base": 3786.18, "taker_buy_quote": 7520.41099 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 1.989, "high": 1.997, "low": 1.986, "close": 1.989, "volume": 4268.37, "close_time": 1770515999999, "quote_volume": 8501.88844, "trades": 230, "taker_buy_base": 2405.36, "taker_buy_quote": 4789.00601 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 1.989, "high": 1.994, "low": 1.979, "close": 1.982, "volume": 5124.7, "close_time": 1770519599999, "quote_volume": 10176.89699, "trades": 179, "taker_buy_base": 3127.29, "taker_buy_quote": 6207.41151 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 1.984, "high": 1.989, "low": 1.97, "close": 1.973, "volume": 10491.56, "close_time": 1770523199999, "quote_volume": 20766.33568, "trades": 291, "taker_buy_base": 4032.22, "taker_buy_quote": 7977.10402 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.971, "high": 1.978, "low": 1.966, "close": 1.977, "volume": 3825.97, "close_time": 1770526799999, "quote_volume": 7539.8533, "trades": 147, "taker_buy_base": 1989.7, "taker_buy_quote": 3921.99301 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 1.974, "high": 1.981, "low": 1.971, "close": 1.971, "volume": 1789.59, "close_time": 1770530399999, "quote_volume": 3533.12445, "trades": 55, "taker_buy_base": 812.87, "taker_buy_quote": 1604.16952 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 1.972, "high": 1.972, "low": 1.96, "close": 1.962, "volume": 27512.1, "close_time": 1770533999999, "quote_volume": 54036.68621, "trades": 548, "taker_buy_base": 14088.63, "taker_buy_quote": 27679.94531 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 1.963, "high": 1.966, "low": 1.955, "close": 1.965, "volume": 36188.48, "close_time": 1770537599999, "quote_volume": 70931.15084, "trades": 542, "taker_buy_base": 8477.73, "taker_buy_quote": 16633.97354 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.965, "high": 1.999, "low": 1.964, "close": 1.986, "volume": 38616.33, "close_time": 1770541199999, "quote_volume": 76641.47407, "trades": 903, "taker_buy_base": 16454.23, "taker_buy_quote": 32683.41136 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 1.985, "high": 1.986, "low": 1.951, "close": 1.961, "volume": 118061.49, "close_time": 1770544799999, "quote_volume": 231436.66829, "trades": 1940, "taker_buy_base": 35037.68, "taker_buy_quote": 68789.09034 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 1.962, "high": 1.968, "low": 1.95, "close": 1.958, "volume": 22081.41, "close_time": 1770548399999, "quote_volume": 43256.07267, "trades": 488, "taker_buy_base": 14297.08, "taker_buy_quote": 28003.071 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 1.961, "high": 1.984, "low": 1.961, "close": 1.982, "volume": 9954.95, "close_time": 1770551999999, "quote_volume": 19692.29361, "trades": 305, "taker_buy_base": 6210.86, "taker_buy_quote": 12283.56487 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.982, "high": 1.985, "low": 1.972, "close": 1.98, "volume": 7541.79, "close_time": 1770555599999, "quote_volume": 14928.71361, "trades": 265, "taker_buy_base": 2943.02, "taker_buy_quote": 5827.75088 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 1.979, "high": 1.985, "low": 1.971, "close": 1.982, "volume": 13312.06, "close_time": 1770559199999, "quote_volume": 26341.34226, "trades": 442, "taker_buy_base": 7001.57, "taker_buy_quote": 13857.0008 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 1.983, "high": 1.99, "low": 1.974, "close": 1.981, "volume": 10711.04, "close_time": 1770562799999, "quote_volume": 21229.4929, "trades": 361, "taker_buy_base": 5516.01, "taker_buy_quote": 10936.34192 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 1.983, "high": 1.987, "low": 1.967, "close": 1.967, "volume": 11728.2, "close_time": 1770566399999, "quote_volume": 23179.54631, "trades": 407, "taker_buy_base": 6000.1, "taker_buy_quote": 11857.57237 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.967, "high": 1.976, "low": 1.941, "close": 1.946, "volume": 27245.7, "close_time": 1770569999999, "quote_volume": 53514.60033, "trades": 462, "taker_buy_base": 13474.64, "taker_buy_quote": 26458.15169 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 1.947, "high": 1.963, "low": 1.947, "close": 1.956, "volume": 5360.38, "close_time": 1770573599999, "quote_volume": 10481.66915, "trades": 102, "taker_buy_base": 1963.31, "taker_buy_quote": 3838.01544 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 1.955, "high": 1.98, "low": 1.955, "close": 1.972, "volume": 14113.03, "close_time": 1770577199999, "quote_volume": 27798.23059, "trades": 265, "taker_buy_base": 8481.5, "taker_buy_quote": 16722.65253 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 1.974, "high": 1.983, "low": 1.973, "close": 1.979, "volume": 3555.54, "close_time": 1770580799999, "quote_volume": 7031.83335, "trades": 84, "taker_buy_base": 1494.95, "taker_buy_quote": 2958.30727 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.975, "high": 1.975, "low": 1.959, "close": 1.96, "volume": 4223.97, "close_time": 1770584399999, "quote_volume": 8305.10687, "trades": 77, "taker_buy_base": 2230.22, "taker_buy_quote": 4383.06667 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 1.96, "high": 1.964, "low": 1.943, "close": 1.951, "volume": 16516.88, "close_time": 1770587999999, "quote_volume": 32201.73486, "trades": 263, "taker_buy_base": 2447.6, "taker_buy_quote": 4779.00921 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 1.95, "high": 1.955, "low": 1.945, "close": 1.954, "volume": 2924.63, "close_time": 1770591599999, "quote_volume": 5701.99722, "trades": 49, "taker_buy_base": 1463.54, "taker_buy_quote": 2855.04619 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 1.961, "high": 1.987, "low": 1.932, "close": 1.948, "volume": 12132.18, "close_time": 1770595199999, "quote_volume": 23732.79683, "trades": 288, "taker_buy_base": 5516.11, "taker_buy_quote": 10779.64848 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.949, "high": 1.952, "low": 1.938, "close": 1.948, "volume": 8420.35, "close_time": 1770598799999, "quote_volume": 16383.76631, "trades": 371, "taker_buy_base": 3765.9, "taker_buy_quote": 7331.98002 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 1.946, "high": 1.955, "low": 1.932, "close": 1.938, "volume": 12574.14, "close_time": 1770602399999, "quote_volume": 24404.43443, "trades": 542, "taker_buy_base": 7206.88, "taker_buy_quote": 13985.97205 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 1.937, "high": 1.963, "low": 1.934, "close": 1.956, "volume": 6511.35, "close_time": 1770605999999, "quote_volume": 12719.89345, "trades": 233, "taker_buy_base": 3530.58, "taker_buy_quote": 6898.56841 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 1.955, "high": 1.978, "low": 1.955, "close": 1.974, "volume": 3947.92, "close_time": 1770609599999, "quote_volume": 7768.04998, "trades": 170, "taker_buy_base": 2073.03, "taker_buy_quote": 4084.82495 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.972, "high": 1.972, "low": 1.955, "close": 1.957, "volume": 2908.09, "close_time": 1770613199999, "quote_volume": 5702.85618, "trades": 124, "taker_buy_base": 1707.16, "taker_buy_quote": 3347.13674 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 1.957, "high": 1.977, "low": 1.956, "close": 1.976, "volume": 6300.96, "close_time": 1770616799999, "quote_volume": 12411.65534, "trades": 219, "taker_buy_base": 3094.2, "taker_buy_quote": 6097.14304 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 1.975, "high": 1.975, "low": 1.957, "close": 1.968, "volume": 10172.93, "close_time": 1770620399999, "quote_volume": 19996.95088, "trades": 332, "taker_buy_base": 5326.25, "taker_buy_quote": 10473.16466 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 1.967, "high": 1.973, "low": 1.961, "close": 1.964, "volume": 42186.99, "close_time": 1770623999999, "quote_volume": 83047.57012, "trades": 825, "taker_buy_base": 30949.54, "taker_buy_quote": 60954.96587 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.963, "high": 1.967, "low": 1.942, "close": 1.947, "volume": 12181.07, "close_time": 1770627599999, "quote_volume": 23835.4692, "trades": 488, "taker_buy_base": 6542.09, "taker_buy_quote": 12794.17241 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 1.943, "high": 1.946, "low": 1.925, "close": 1.929, "volume": 9261.95, "close_time": 1770631199999, "quote_volume": 17919.3373, "trades": 388, "taker_buy_base": 3285.03, "taker_buy_quote": 6361.68857 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 1.929, "high": 1.933, "low": 1.902, "close": 1.904, "volume": 9791.74, "close_time": 1770634799999, "quote_volume": 18770.30578, "trades": 521, "taker_buy_base": 4202.44, "taker_buy_quote": 8054.14009 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 1.904, "high": 1.915, "low": 1.903, "close": 1.909, "volume": 13164.43, "close_time": 1770638399999, "quote_volume": 25153.27466, "trades": 387, "taker_buy_base": 7262.67, "taker_buy_quote": 13880.16134 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.912, "high": 1.93, "low": 1.911, "close": 1.926, "volume": 19069.23, "close_time": 1770641999999, "quote_volume": 36617.48406, "trades": 357, "taker_buy_base": 5300.88, "taker_buy_quote": 10188.57004 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 1.925, "high": 1.946, "low": 1.924, "close": 1.924, "volume": 7784.12, "close_time": 1770645599999, "quote_volume": 15082.82866, "trades": 338, "taker_buy_base": 2445.45, "taker_buy_quote": 4739.16991 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 1.924, "high": 1.947, "low": 1.914, "close": 1.943, "volume": 18863.9, "close_time": 1770649199999, "quote_volume": 36427.71662, "trades": 837, "taker_buy_base": 8742.76, "taker_buy_quote": 16883.3679 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 1.947, "high": 1.968, "low": 1.939, "close": 1.967, "volume": 23350.02, "close_time": 1770652799999, "quote_volume": 45606.44277, "trades": 828, "taker_buy_base": 13402.34, "taker_buy_quote": 26174.34054 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.967, "high": 1.971, "low": 1.926, "close": 1.957, "volume": 22864.93, "close_time": 1770656399999, "quote_volume": 44499.63234, "trades": 844, "taker_buy_base": 13921.58, "taker_buy_quote": 27087.37907 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 1.955, "high": 1.984, "low": 1.948, "close": 1.969, "volume": 17219.52, "close_time": 1770659999999, "quote_volume": 33922.13517, "trades": 713, "taker_buy_base": 9642.21, "taker_buy_quote": 19008.66488 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 1.97, "high": 1.978, "low": 1.953, "close": 1.957, "volume": 6325.83, "close_time": 1770663599999, "quote_volume": 12422.86277, "trades": 346, "taker_buy_base": 3380.5, "taker_buy_quote": 6642.9242 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 1.957, "high": 1.962, "low": 1.95, "close": 1.96, "volume": 5356.43, "close_time": 1770667199999, "quote_volume": 10482.89397, "trades": 233, "taker_buy_base": 2137.54, "taker_buy_quote": 4182.52263 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.962, "high": 1.97, "low": 1.949, "close": 1.968, "volume": 8692.21, "close_time": 1770670799999, "quote_volume": 17058.68284, "trades": 253, "taker_buy_base": 4825.65, "taker_buy_quote": 9472.05808 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 1.968, "high": 1.972, "low": 1.949, "close": 1.967, "volume": 13413.24, "close_time": 1770674399999, "quote_volume": 26285.48063, "trades": 454, "taker_buy_base": 7236.18, "taker_buy_quote": 14182.55571 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 1.968, "high": 1.977, "low": 1.964, "close": 1.967, "volume": 7744.47, "close_time": 1770677999999, "quote_volume": 15249.15269, "trades": 251, "taker_buy_base": 4326.77, "taker_buy_quote": 8519.93104 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 1.968, "high": 1.97, "low": 1.958, "close": 1.96, "volume": 3225.24, "close_time": 1770681599999, "quote_volume": 6334.4245, "trades": 221, "taker_buy_base": 1699.4, "taker_buy_quote": 3337.61938 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.96, "high": 1.963, "low": 1.954, "close": 1.961, "volume": 10328.96, "close_time": 1770685199999, "quote_volume": 20231.73614, "trades": 461, "taker_buy_base": 2939.28, "taker_buy_quote": 5759.15979 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 1.961, "high": 1.967, "low": 1.959, "close": 1.964, "volume": 12677.13, "close_time": 1770688799999, "quote_volume": 24888.01061, "trades": 331, "taker_buy_base": 4626.39, "taker_buy_quote": 9086.25111 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 1.964, "high": 1.972, "low": 1.959, "close": 1.972, "volume": 3892.54, "close_time": 1770692399999, "quote_volume": 7644.16372, "trades": 137, "taker_buy_base": 1750.87, "taker_buy_quote": 3439.35218 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 1.972, "high": 1.972, "low": 1.94, "close": 1.947, "volume": 12544.86, "close_time": 1770695999999, "quote_volume": 24470.33149, "trades": 470, "taker_buy_base": 6259.74, "taker_buy_quote": 12202.78867 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.944, "high": 1.951, "low": 1.943, "close": 1.95, "volume": 2755.79, "close_time": 1770699599999, "quote_volume": 5364.39061, "trades": 113, "taker_buy_base": 1389.14, "taker_buy_quote": 2705.38071 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 1.948, "high": 1.948, "low": 1.927, "close": 1.929, "volume": 6941.99, "close_time": 1770703199999, "quote_volume": 13442.43345, "trades": 276, "taker_buy_base": 3335.31, "taker_buy_quote": 6457.89434 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 1.928, "high": 1.929, "low": 1.899, "close": 1.905, "volume": 13373.02, "close_time": 1770706799999, "quote_volume": 25578.30941, "trades": 555, "taker_buy_base": 6599.11, "taker_buy_quote": 12615.39465 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 1.904, "high": 1.918, "low": 1.903, "close": 1.91, "volume": 5474.83, "close_time": 1770710399999, "quote_volume": 10447.4601, "trades": 256, "taker_buy_base": 2456.31, "taker_buy_quote": 4688.46281 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.91, "high": 1.916, "low": 1.908, "close": 1.915, "volume": 7985.5, "close_time": 1770713999999, "quote_volume": 15268.2376, "trades": 285, "taker_buy_base": 3105.75, "taker_buy_quote": 5939.52469 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 1.914, "high": 1.922, "low": 1.908, "close": 1.909, "volume": 6465.76, "close_time": 1770717599999, "quote_volume": 12370.73568, "trades": 189, "taker_buy_base": 1595.4, "taker_buy_quote": 3055.08157 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 1.909, "high": 1.911, "low": 1.903, "close": 1.905, "volume": 4417.95, "close_time": 1770721199999, "quote_volume": 8419.65352, "trades": 151, "taker_buy_base": 2321.35, "taker_buy_quote": 4424.55338 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 1.905, "high": 1.912, "low": 1.901, "close": 1.902, "volume": 8116.19, "close_time": 1770724799999, "quote_volume": 15470.34077, "trades": 216, "taker_buy_base": 4056.33, "taker_buy_quote": 7735.46715 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.905, "high": 1.905, "low": 1.895, "close": 1.897, "volume": 6219.95, "close_time": 1770728399999, "quote_volume": 11823.87026, "trades": 145, "taker_buy_base": 2295.67, "taker_buy_quote": 4362.1149 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 1.895, "high": 1.915, "low": 1.895, "close": 1.915, "volume": 8306.06, "close_time": 1770731999999, "quote_volume": 15833.41373, "trades": 268, "taker_buy_base": 3862.03, "taker_buy_quote": 7360.51466 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 1.913, "high": 1.931, "low": 1.91, "close": 1.92, "volume": 18862.23, "close_time": 1770735599999, "quote_volume": 36214.37993, "trades": 852, "taker_buy_base": 10809.7, "taker_buy_quote": 20759.27651 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 1.918, "high": 1.943, "low": 1.913, "close": 1.937, "volume": 15215.32, "close_time": 1770739199999, "quote_volume": 29398.5288, "trades": 736, "taker_buy_base": 6563.23, "taker_buy_quote": 12672.67281 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.936, "high": 1.944, "low": 1.926, "close": 1.931, "volume": 9329.67, "close_time": 1770742799999, "quote_volume": 18039.95324, "trades": 470, "taker_buy_base": 5091.71, "taker_buy_quote": 9847.25995 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 1.929, "high": 1.937, "low": 1.923, "close": 1.927, "volume": 3966.22, "close_time": 1770746399999, "quote_volume": 7657.00232, "trades": 110, "taker_buy_base": 2415.77, "taker_buy_quote": 4664.61303 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 1.931, "high": 1.933, "low": 1.904, "close": 1.913, "volume": 14902.67, "close_time": 1770749999999, "quote_volume": 28606.0912, "trades": 223, "taker_buy_base": 4915.74, "taker_buy_quote": 9430.80275 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 1.913, "high": 1.926, "low": 1.913, "close": 1.921, "volume": 13811.57, "close_time": 1770753599999, "quote_volume": 26489.95588, "trades": 319, "taker_buy_base": 10077.29, "taker_buy_quote": 19322.61892 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.923, "high": 1.923, "low": 1.915, "close": 1.918, "volume": 3954.83, "close_time": 1770757199999, "quote_volume": 7588.09974, "trades": 70, "taker_buy_base": 2002.13, "taker_buy_quote": 3841.99922 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 1.918, "high": 1.92, "low": 1.91, "close": 1.916, "volume": 5300.42, "close_time": 1770760799999, "quote_volume": 10143.43471, "trades": 86, "taker_buy_base": 2001.6, "taker_buy_quote": 3829.5857 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 1.915, "high": 1.928, "low": 1.913, "close": 1.922, "volume": 4666.28, "close_time": 1770764399999, "quote_volume": 8979.84428, "trades": 44, "taker_buy_base": 2170.57, "taker_buy_quote": 4180.99875 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 1.921, "high": 1.923, "low": 1.916, "close": 1.92, "volume": 3561.15, "close_time": 1770767999999, "quote_volume": 6832.43107, "trades": 69, "taker_buy_base": 1025.32, "taker_buy_quote": 1967.43931 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.923, "high": 1.934, "low": 1.923, "close": 1.932, "volume": 5030.71, "close_time": 1770771599999, "quote_volume": 9708.52982, "trades": 239, "taker_buy_base": 1910.78, "taker_buy_quote": 3686.4584 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 1.93, "high": 1.936, "low": 1.926, "close": 1.93, "volume": 3562.66, "close_time": 1770775199999, "quote_volume": 6878.01641, "trades": 166, "taker_buy_base": 1250.64, "taker_buy_quote": 2413.54351 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 1.932, "high": 1.935, "low": 1.926, "close": 1.927, "volume": 5608.71, "close_time": 1770778799999, "quote_volume": 10834.0133, "trades": 251, "taker_buy_base": 2225.89, "taker_buy_quote": 4298.56482 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 1.923, "high": 1.938, "low": 1.911, "close": 1.932, "volume": 7370.3, "close_time": 1770782399999, "quote_volume": 14186.23711, "trades": 305, "taker_buy_base": 3207.23, "taker_buy_quote": 6166.95035 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.928, "high": 1.931, "low": 1.908, "close": 1.911, "volume": 4128.47, "close_time": 1770785999999, "quote_volume": 7917.05442, "trades": 202, "taker_buy_base": 1879.42, "taker_buy_quote": 3603.082 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 1.91, "high": 1.917, "low": 1.905, "close": 1.91, "volume": 7324.51, "close_time": 1770789599999, "quote_volume": 13995.74003, "trades": 215, "taker_buy_base": 3723.47, "taker_buy_quote": 7114.35623 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 1.912, "high": 1.913, "low": 1.88, "close": 1.882, "volume": 15691.12, "close_time": 1770793199999, "quote_volume": 29687.56929, "trades": 614, "taker_buy_base": 5760.58, "taker_buy_quote": 10893.06775 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 1.882, "high": 1.887, "low": 1.873, "close": 1.877, "volume": 8142.15, "close_time": 1770796799999, "quote_volume": 15296.37342, "trades": 212, "taker_buy_base": 2337.84, "taker_buy_quote": 4394.84317 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.877, "high": 1.886, "low": 1.875, "close": 1.885, "volume": 5513.73, "close_time": 1770800399999, "quote_volume": 10370.36458, "trades": 245, "taker_buy_base": 2874.15, "taker_buy_quote": 5406.03164 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 1.887, "high": 1.891, "low": 1.88, "close": 1.881, "volume": 6252.21, "close_time": 1770803999999, "quote_volume": 11786.21141, "trades": 248, "taker_buy_base": 2852.22, "taker_buy_quote": 5381.3116 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 1.882, "high": 1.895, "low": 1.877, "close": 1.878, "volume": 22719.66, "close_time": 1770807599999, "quote_volume": 42898.7122, "trades": 553, "taker_buy_base": 10608.17, "taker_buy_quote": 20041.93598 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 1.887, "high": 1.902, "low": 1.887, "close": 1.898, "volume": 13656.15, "close_time": 1770811199999, "quote_volume": 25854.24271, "trades": 241, "taker_buy_base": 3686.4, "taker_buy_quote": 6982.12765 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.897, "high": 1.918, "low": 1.895, "close": 1.915, "volume": 10135.59, "close_time": 1770814799999, "quote_volume": 19302.94842, "trades": 331, "taker_buy_base": 7006.5, "taker_buy_quote": 13337.97081 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 1.915, "high": 1.944, "low": 1.906, "close": 1.939, "volume": 26383.04, "close_time": 1770818399999, "quote_volume": 50743.02414, "trades": 1033, "taker_buy_base": 12072.29, "taker_buy_quote": 23240.70296 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 1.941, "high": 2.007, "low": 1.913, "close": 1.916, "volume": 52767.37, "close_time": 1770821999999, "quote_volume": 104130.64285, "trades": 2316, "taker_buy_base": 23691.86, "taker_buy_quote": 46739.66069 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 1.915, "high": 1.923, "low": 1.888, "close": 1.921, "volume": 18527.67, "close_time": 1770825599999, "quote_volume": 35376.4499, "trades": 791, "taker_buy_base": 9108.0, "taker_buy_quote": 17374.5818 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.921, "high": 1.948, "low": 1.91, "close": 1.91, "volume": 12219.5, "close_time": 1770829199999, "quote_volume": 23611.36174, "trades": 262, "taker_buy_base": 6115.13, "taker_buy_quote": 11814.5398 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 1.909, "high": 1.929, "low": 1.89, "close": 1.911, "volume": 14566.51, "close_time": 1770832799999, "quote_volume": 27815.96036, "trades": 270, "taker_buy_base": 6354.74, "taker_buy_quote": 12131.18432 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 1.911, "high": 1.937, "low": 1.908, "close": 1.928, "volume": 10665.92, "close_time": 1770836399999, "quote_volume": 20560.72682, "trades": 197, "taker_buy_base": 5211.65, "taker_buy_quote": 10041.56993 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 1.93, "high": 1.94, "low": 1.923, "close": 1.93, "volume": 10859.65, "close_time": 1770839999999, "quote_volume": 20991.00522, "trades": 195, "taker_buy_base": 6426.36, "taker_buy_quote": 12422.35671 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.929, "high": 1.94, "low": 1.919, "close": 1.933, "volume": 8242.33, "close_time": 1770843599999, "quote_volume": 15905.59352, "trades": 150, "taker_buy_base": 4431.92, "taker_buy_quote": 8554.13353 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 1.934, "high": 1.955, "low": 1.933, "close": 1.944, "volume": 24586.15, "close_time": 1770847199999, "quote_volume": 47845.67257, "trades": 431, "taker_buy_base": 14257.27, "taker_buy_quote": 27741.94896 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 1.947, "high": 1.964, "low": 1.938, "close": 1.941, "volume": 17595.52, "close_time": 1770850799999, "quote_volume": 34343.05866, "trades": 421, "taker_buy_base": 8162.57, "taker_buy_quote": 15930.88477 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 1.941, "high": 1.946, "low": 1.927, "close": 1.944, "volume": 13409.66, "close_time": 1770854399999, "quote_volume": 25974.25437, "trades": 276, "taker_buy_base": 9123.82, "taker_buy_quote": 17680.06552 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.944, "high": 1.959, "low": 1.943, "close": 1.95, "volume": 11938.18, "close_time": 1770857999999, "quote_volume": 23295.76267, "trades": 542, "taker_buy_base": 4577.9, "taker_buy_quote": 8931.74461 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 1.952, "high": 1.964, "low": 1.95, "close": 1.956, "volume": 5924.76, "close_time": 1770861599999, "quote_volume": 11592.00314, "trades": 310, "taker_buy_base": 2760.83, "taker_buy_quote": 5403.70067 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 1.954, "high": 1.962, "low": 1.95, "close": 1.954, "volume": 3134.72, "close_time": 1770865199999, "quote_volume": 6131.0079, "trades": 122, "taker_buy_base": 855.17, "taker_buy_quote": 1672.55203 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 1.953, "high": 1.976, "low": 1.953, "close": 1.976, "volume": 5603.31, "close_time": 1770868799999, "quote_volume": 11029.25269, "trades": 217, "taker_buy_base": 1892.55, "taker_buy_quote": 3724.05562 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.978, "high": 1.98, "low": 1.963, "close": 1.965, "volume": 8375.68, "close_time": 1770872399999, "quote_volume": 16518.63024, "trades": 344, "taker_buy_base": 4819.4, "taker_buy_quote": 9511.40386 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 1.967, "high": 1.972, "low": 1.961, "close": 1.966, "volume": 6488.98, "close_time": 1770875999999, "quote_volume": 12752.52726, "trades": 211, "taker_buy_base": 2468.84, "taker_buy_quote": 4853.93425 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 1.966, "high": 1.982, "low": 1.964, "close": 1.979, "volume": 4630.41, "close_time": 1770879599999, "quote_volume": 9146.18342, "trades": 163, "taker_buy_base": 2660.02, "taker_buy_quote": 5254.30412 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 1.979, "high": 1.996, "low": 1.972, "close": 1.996, "volume": 16301.91, "close_time": 1770883199999, "quote_volume": 32331.49626, "trades": 599, "taker_buy_base": 7984.7, "taker_buy_quote": 15836.56423 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.997, "high": 2.014, "low": 1.995, "close": 2.007, "volume": 12428.98, "close_time": 1770886799999, "quote_volume": 24926.10315, "trades": 545, "taker_buy_base": 4435.36, "taker_buy_quote": 8892.26151 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 2.008, "high": 2.013, "low": 1.988, "close": 1.993, "volume": 19759.71, "close_time": 1770890399999, "quote_volume": 39522.71646, "trades": 1042, "taker_buy_base": 8966.96, "taker_buy_quote": 17936.05917 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 1.994, "high": 1.998, "low": 1.985, "close": 1.997, "volume": 11586.03, "close_time": 1770893999999, "quote_volume": 23063.55507, "trades": 433, "taker_buy_base": 5325.96, "taker_buy_quote": 10599.1244 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 1.997, "high": 2.001, "low": 1.984, "close": 1.986, "volume": 18213.19, "close_time": 1770897599999, "quote_volume": 36316.55624, "trades": 495, "taker_buy_base": 5597.54, "taker_buy_quote": 11160.3455 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.987, "high": 1.991, "low": 1.963, "close": 1.968, "volume": 14966.51, "close_time": 1770901199999, "quote_volume": 29590.68402, "trades": 533, "taker_buy_base": 10051.13, "taker_buy_quote": 19872.62788 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 1.971, "high": 1.976, "low": 1.964, "close": 1.976, "volume": 12453.33, "close_time": 1770904799999, "quote_volume": 24531.70726, "trades": 538, "taker_buy_base": 7828.26, "taker_buy_quote": 15422.20735 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 1.971, "high": 1.971, "low": 1.959, "close": 1.966, "volume": 17460.19, "close_time": 1770908399999, "quote_volume": 34283.84156, "trades": 696, "taker_buy_base": 9500.78, "taker_buy_quote": 18655.07883 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 1.966, "high": 1.992, "low": 1.955, "close": 1.97, "volume": 30024.58, "close_time": 1770911999999, "quote_volume": 59351.23952, "trades": 1201, "taker_buy_base": 16050.69, "taker_buy_quote": 31715.24768 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.97, "high": 1.974, "low": 1.929, "close": 1.936, "volume": 26493.18, "close_time": 1770915599999, "quote_volume": 51659.88758, "trades": 1109, "taker_buy_base": 13924.43, "taker_buy_quote": 27153.52345 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 1.938, "high": 1.954, "low": 1.928, "close": 1.937, "volume": 10719.46, "close_time": 1770919199999, "quote_volume": 20804.63962, "trades": 513, "taker_buy_base": 4612.17, "taker_buy_quote": 8954.98371 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 1.937, "high": 1.952, "low": 1.934, "close": 1.947, "volume": 15019.86, "close_time": 1770922799999, "quote_volume": 29219.25068, "trades": 620, "taker_buy_base": 5285.14, "taker_buy_quote": 10279.99126 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 1.948, "high": 1.97, "low": 1.937, "close": 1.948, "volume": 42538.13, "close_time": 1770926399999, "quote_volume": 83280.34584, "trades": 888, "taker_buy_base": 31949.27, "taker_buy_quote": 62581.98861 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.949, "high": 1.951, "low": 1.932, "close": 1.933, "volume": 4673.84, "close_time": 1770929999999, "quote_volume": 9068.05524, "trades": 182, "taker_buy_base": 2733.09, "taker_buy_quote": 5302.7278 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 1.937, "high": 1.949, "low": 1.934, "close": 1.945, "volume": 3438.76, "close_time": 1770933599999, "quote_volume": 6677.44045, "trades": 159, "taker_buy_base": 1649.19, "taker_buy_quote": 3201.31946 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 1.947, "high": 1.966, "low": 1.942, "close": 1.965, "volume": 16477.82, "close_time": 1770937199999, "quote_volume": 32159.56621, "trades": 184, "taker_buy_base": 12870.76, "taker_buy_quote": 25120.44756 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 1.968, "high": 1.974, "low": 1.957, "close": 1.967, "volume": 21732.97, "close_time": 1770940799999, "quote_volume": 42666.39205, "trades": 509, "taker_buy_base": 6148.44, "taker_buy_quote": 12097.97078 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.966, "high": 1.979, "low": 1.953, "close": 1.963, "volume": 75767.45, "close_time": 1770944399999, "quote_volume": 149470.39613, "trades": 1186, "taker_buy_base": 61711.97, "taker_buy_quote": 121793.11014 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 1.96, "high": 1.966, "low": 1.96, "close": 1.962, "volume": 5662.67, "close_time": 1770947999999, "quote_volume": 11117.33597, "trades": 183, "taker_buy_base": 2965.82, "taker_buy_quote": 5822.81866 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 1.963, "high": 1.971, "low": 1.961, "close": 1.967, "volume": 9700.23, "close_time": 1770951599999, "quote_volume": 19071.73837, "trades": 351, "taker_buy_base": 4004.28, "taker_buy_quote": 7873.0659 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 1.964, "high": 1.971, "low": 1.957, "close": 1.963, "volume": 3781.29, "close_time": 1770955199999, "quote_volume": 7423.18865, "trades": 160, "taker_buy_base": 1836.95, "taker_buy_quote": 3606.29365 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.963, "high": 1.963, "low": 1.957, "close": 1.957, "volume": 1444.59, "close_time": 1770958799999, "quote_volume": 2829.94666, "trades": 80, "taker_buy_base": 600.15, "taker_buy_quote": 1175.98143 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 1.959, "high": 1.964, "low": 1.956, "close": 1.956, "volume": 1743.79, "close_time": 1770962399999, "quote_volume": 3416.48009, "trades": 74, "taker_buy_base": 572.21, "taker_buy_quote": 1121.35823 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 1.955, "high": 1.975, "low": 1.952, "close": 1.974, "volume": 5725.07, "close_time": 1770965999999, "quote_volume": 11239.36313, "trades": 134, "taker_buy_base": 2968.7, "taker_buy_quote": 5833.04152 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 1.976, "high": 1.989, "low": 1.976, "close": 1.979, "volume": 6558.81, "close_time": 1770969599999, "quote_volume": 13007.00125, "trades": 247, "taker_buy_base": 3643.13, "taker_buy_quote": 7225.73225 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.979, "high": 1.998, "low": 1.977, "close": 1.992, "volume": 18317.59, "close_time": 1770973199999, "quote_volume": 36524.82139, "trades": 302, "taker_buy_base": 13877.08, "taker_buy_quote": 27690.92467 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 1.991, "high": 1.998, "low": 1.985, "close": 1.997, "volume": 11892.91, "close_time": 1770976799999, "quote_volume": 23730.05984, "trades": 249, "taker_buy_base": 8769.86, "taker_buy_quote": 17501.74014 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 1.998, "high": 2.026, "low": 1.997, "close": 2.02, "volume": 61589.51, "close_time": 1770980399999, "quote_volume": 123505.64923, "trades": 853, "taker_buy_base": 49030.48, "taker_buy_quote": 98174.62179 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 2.021, "high": 2.032, "low": 2.018, "close": 2.025, "volume": 18108.87, "close_time": 1770983999999, "quote_volume": 36677.49947, "trades": 362, "taker_buy_base": 9504.63, "taker_buy_quote": 19264.44124 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 2.024, "high": 2.024, "low": 2.003, "close": 2.013, "volume": 14162.91, "close_time": 1770987599999, "quote_volume": 28471.78248, "trades": 299, "taker_buy_base": 4806.98, "taker_buy_quote": 9661.40756 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 2.013, "high": 2.037, "low": 2.012, "close": 2.026, "volume": 20382.99, "close_time": 1770991199999, "quote_volume": 41286.69652, "trades": 408, "taker_buy_base": 13393.95, "taker_buy_quote": 27134.11076 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 2.026, "high": 2.032, "low": 2.01, "close": 2.019, "volume": 17555.88, "close_time": 1770994799999, "quote_volume": 35470.59633, "trades": 430, "taker_buy_base": 9138.06, "taker_buy_quote": 18466.58393 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 2.021, "high": 2.079, "low": 2.021, "close": 2.06, "volume": 45904.61, "close_time": 1770998399999, "quote_volume": 94582.07428, "trades": 1156, "taker_buy_base": 20685.93, "taker_buy_quote": 42559.76107 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 2.06, "high": 2.087, "low": 2.058, "close": 2.081, "volume": 20840.53, "close_time": 1771001999999, "quote_volume": 43150.85359, "trades": 545, "taker_buy_base": 11240.95, "taker_buy_quote": 23275.81584 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 2.082, "high": 2.097, "low": 2.073, "close": 2.081, "volume": 21082.87, "close_time": 1771005599999, "quote_volume": 43977.56411, "trades": 524, "taker_buy_base": 8737.28, "taker_buy_quote": 18224.28734 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 2.081, "high": 2.085, "low": 2.068, "close": 2.075, "volume": 17401.78, "close_time": 1771009199999, "quote_volume": 36105.63238, "trades": 245, "taker_buy_base": 8042.15, "taker_buy_quote": 16707.27465 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 2.075, "high": 2.087, "low": 2.069, "close": 2.083, "volume": 7719.71, "close_time": 1771012799999, "quote_volume": 16023.16613, "trades": 178, "taker_buy_base": 4167.95, "taker_buy_quote": 8654.38126 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 2.084, "high": 2.093, "low": 2.079, "close": 2.091, "volume": 7540.37, "close_time": 1771016399999, "quote_volume": 15722.59177, "trades": 182, "taker_buy_base": 3233.88, "taker_buy_quote": 6745.26094 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 2.091, "high": 2.112, "low": 2.091, "close": 2.111, "volume": 29819.36, "close_time": 1771019999999, "quote_volume": 62555.04457, "trades": 384, "taker_buy_base": 22272.93, "taker_buy_quote": 46674.87793 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 2.112, "high": 2.127, "low": 2.104, "close": 2.104, "volume": 7828.86, "close_time": 1771023599999, "quote_volume": 16572.56812, "trades": 251, "taker_buy_base": 2518.92, "taker_buy_quote": 5330.36368 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 2.104, "high": 2.122, "low": 2.104, "close": 2.12, "volume": 12920.99, "close_time": 1771027199999, "quote_volume": 27351.57377, "trades": 299, "taker_buy_base": 5460.32, "taker_buy_quote": 11560.26542 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 2.121, "high": 2.129, "low": 2.109, "close": 2.122, "volume": 14713.9, "close_time": 1771030799999, "quote_volume": 31180.8922, "trades": 363, "taker_buy_base": 8291.64, "taker_buy_quote": 17573.69607 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 2.121, "high": 2.134, "low": 2.12, "close": 2.133, "volume": 6160.96, "close_time": 1771034399999, "quote_volume": 13102.26717, "trades": 147, "taker_buy_base": 2953.24, "taker_buy_quote": 6281.03858 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 2.133, "high": 2.139, "low": 2.127, "close": 2.129, "volume": 5723.49, "close_time": 1771037999999, "quote_volume": 12207.3393, "trades": 144, "taker_buy_base": 3683.76, "taker_buy_quote": 7855.20012 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 2.13, "high": 2.137, "low": 2.124, "close": 2.132, "volume": 3305.33, "close_time": 1771041599999, "quote_volume": 7045.18711, "trades": 70, "taker_buy_base": 2044.95, "taker_buy_quote": 4359.6677 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 2.133, "high": 2.134, "low": 2.125, "close": 2.126, "volume": 3051.83, "close_time": 1771045199999, "quote_volume": 6498.58542, "trades": 83, "taker_buy_base": 1124.56, "taker_buy_quote": 2394.3901 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 2.125, "high": 2.129, "low": 2.123, "close": 2.124, "volume": 3505.41, "close_time": 1771048799999, "quote_volume": 7454.73612, "trades": 70, "taker_buy_base": 1330.07, "taker_buy_quote": 2829.27319 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 2.123, "high": 2.123, "low": 2.11, "close": 2.112, "volume": 4916.02, "close_time": 1771052399999, "quote_volume": 10409.73064, "trades": 110, "taker_buy_base": 1866.28, "taker_buy_quote": 3950.92686 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 2.114, "high": 2.117, "low": 2.112, "close": 2.115, "volume": 2779.0, "close_time": 1771055999999, "quote_volume": 5876.03418, "trades": 70, "taker_buy_base": 1032.84, "taker_buy_quote": 2183.72764 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 2.115, "high": 2.134, "low": 2.115, "close": 2.131, "volume": 7962.25, "close_time": 1771059599999, "quote_volume": 16952.44036, "trades": 214, "taker_buy_base": 3265.55, "taker_buy_quote": 6949.18315 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 2.131, "high": 2.138, "low": 2.13, "close": 2.137, "volume": 7700.67, "close_time": 1771063199999, "quote_volume": 16430.27145, "trades": 185, "taker_buy_base": 4293.48, "taker_buy_quote": 9160.03465 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 2.136, "high": 2.136, "low": 2.12, "close": 2.122, "volume": 3538.5, "close_time": 1771066799999, "quote_volume": 7529.88463, "trades": 98, "taker_buy_base": 1570.29, "taker_buy_quote": 3340.45242 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 2.124, "high": 2.147, "low": 2.124, "close": 2.14, "volume": 10365.4, "close_time": 1771070399999, "quote_volume": 22166.66347, "trades": 450, "taker_buy_base": 5284.24, "taker_buy_quote": 11298.56304 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 2.137, "high": 2.146, "low": 2.133, "close": 2.14, "volume": 10775.06, "close_time": 1771073999999, "quote_volume": 23059.21085, "trades": 275, "taker_buy_base": 4723.12, "taker_buy_quote": 10107.39151 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 2.14, "high": 2.146, "low": 2.13, "close": 2.139, "volume": 7551.54, "close_time": 1771077599999, "quote_volume": 16153.38194, "trades": 242, "taker_buy_base": 2986.87, "taker_buy_quote": 6389.90318 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 2.138, "high": 2.17, "low": 2.133, "close": 2.168, "volume": 8830.62, "close_time": 1771081199999, "quote_volume": 19005.72807, "trades": 301, "taker_buy_base": 6148.54, "taker_buy_quote": 13232.06259 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 2.167, "high": 2.172, "low": 2.157, "close": 2.169, "volume": 5144.32, "close_time": 1771084799999, "quote_volume": 11132.56438, "trades": 204, "taker_buy_base": 1766.5, "taker_buy_quote": 3823.62715 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 2.172, "high": 2.178, "low": 2.161, "close": 2.176, "volume": 23204.65, "close_time": 1771088399999, "quote_volume": 50416.56698, "trades": 695, "taker_buy_base": 14702.64, "taker_buy_quote": 31957.93356 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 2.178, "high": 2.191, "low": 2.171, "close": 2.171, "volume": 42033.1, "close_time": 1771091999999, "quote_volume": 91577.16248, "trades": 698, "taker_buy_base": 35382.12, "taker_buy_quote": 77072.0731 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 2.17, "high": 2.187, "low": 2.17, "close": 2.182, "volume": 8448.38, "close_time": 1771095599999, "quote_volume": 18420.47929, "trades": 213, "taker_buy_base": 3077.7, "taker_buy_quote": 6710.68753 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 2.182, "high": 2.219, "low": 2.181, "close": 2.211, "volume": 11624.08, "close_time": 1771099199999, "quote_volume": 25541.72825, "trades": 340, "taker_buy_base": 6671.74, "taker_buy_quote": 14661.54607 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 2.211, "high": 2.212, "low": 2.191, "close": 2.197, "volume": 13036.51, "close_time": 1771102799999, "quote_volume": 28688.88495, "trades": 393, "taker_buy_base": 5101.38, "taker_buy_quote": 11230.83299 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 2.196, "high": 2.206, "low": 2.183, "close": 2.188, "volume": 9541.68, "close_time": 1771106399999, "quote_volume": 20931.17234, "trades": 340, "taker_buy_base": 4089.13, "taker_buy_quote": 8969.68862 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 2.188, "high": 2.204, "low": 2.187, "close": 2.192, "volume": 6036.54, "close_time": 1771109999999, "quote_volume": 13246.32957, "trades": 184, "taker_buy_base": 4002.28, "taker_buy_quote": 8780.18062 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 2.19, "high": 2.196, "low": 2.175, "close": 2.185, "volume": 8940.64, "close_time": 1771113599999, "quote_volume": 19531.23584, "trades": 234, "taker_buy_base": 4880.81, "taker_buy_quote": 10656.96652 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 2.185, "high": 2.185, "low": 2.153, "close": 2.163, "volume": 20425.52, "close_time": 1771117199999, "quote_volume": 44257.33498, "trades": 486, "taker_buy_base": 11103.04, "taker_buy_quote": 24054.98011 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 2.165, "high": 2.183, "low": 2.154, "close": 2.162, "volume": 23448.27, "close_time": 1771120799999, "quote_volume": 50823.85545, "trades": 525, "taker_buy_base": 10259.24, "taker_buy_quote": 22221.42309 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 2.161, "high": 2.17, "low": 2.147, "close": 2.166, "volume": 7941.47, "close_time": 1771124399999, "quote_volume": 17173.78802, "trades": 173, "taker_buy_base": 2617.66, "taker_buy_quote": 5661.35203 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 2.165, "high": 2.178, "low": 2.141, "close": 2.178, "volume": 11025.59, "close_time": 1771127999999, "quote_volume": 23778.04296, "trades": 353, "taker_buy_base": 4488.07, "taker_buy_quote": 9686.32283 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 2.178, "high": 2.196, "low": 2.176, "close": 2.183, "volume": 7512.67, "close_time": 1771131599999, "quote_volume": 16401.98745, "trades": 243, "taker_buy_base": 4911.87, "taker_buy_quote": 10726.34544 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 2.184, "high": 2.207, "low": 2.184, "close": 2.2, "volume": 9224.87, "close_time": 1771135199999, "quote_volume": 20275.14217, "trades": 242, "taker_buy_base": 5716.44, "taker_buy_quote": 12566.24042 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 2.201, "high": 2.207, "low": 2.193, "close": 2.203, "volume": 3091.75, "close_time": 1771138799999, "quote_volume": 6800.54755, "trades": 113, "taker_buy_base": 1553.75, "taker_buy_quote": 3417.96498 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 2.205, "high": 2.224, "low": 2.203, "close": 2.211, "volume": 14552.37, "close_time": 1771142399999, "quote_volume": 32164.62832, "trades": 452, "taker_buy_base": 6517.21, "taker_buy_quote": 14401.3041 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 2.212, "high": 2.214, "low": 2.176, "close": 2.18, "volume": 19905.65, "close_time": 1771145999999, "quote_volume": 43678.36807, "trades": 571, "taker_buy_base": 8865.42, "taker_buy_quote": 19443.665 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 2.179, "high": 2.189, "low": 2.171, "close": 2.173, "volume": 8663.46, "close_time": 1771149599999, "quote_volume": 18865.0685, "trades": 307, "taker_buy_base": 3231.9, "taker_buy_quote": 7036.86816 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 2.174, "high": 2.174, "low": 2.149, "close": 2.165, "volume": 10701.13, "close_time": 1771153199999, "quote_volume": 23115.73187, "trades": 376, "taker_buy_base": 4575.2, "taker_buy_quote": 9882.72986 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 2.165, "high": 2.169, "low": 2.16, "close": 2.164, "volume": 8786.17, "close_time": 1771156799999, "quote_volume": 19019.70059, "trades": 251, "taker_buy_base": 3604.21, "taker_buy_quote": 7805.30951 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 2.165, "high": 2.167, "low": 2.107, "close": 2.107, "volume": 30682.89, "close_time": 1771160399999, "quote_volume": 65701.39452, "trades": 723, "taker_buy_base": 11862.47, "taker_buy_quote": 25410.67584 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 2.108, "high": 2.13, "low": 2.096, "close": 2.103, "volume": 22872.9, "close_time": 1771163999999, "quote_volume": 48324.73388, "trades": 677, "taker_buy_base": 9665.98, "taker_buy_quote": 20416.59995 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 2.104, "high": 2.122, "low": 2.102, "close": 2.118, "volume": 16412.82, "close_time": 1771167599999, "quote_volume": 34696.55062, "trades": 418, "taker_buy_base": 7306.69, "taker_buy_quote": 15446.90502 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 2.12, "high": 2.129, "low": 2.115, "close": 2.129, "volume": 19262.07, "close_time": 1771171199999, "quote_volume": 40877.11849, "trades": 442, "taker_buy_base": 15787.44, "taker_buy_quote": 33504.25031 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 2.128, "high": 2.134, "low": 2.117, "close": 2.132, "volume": 15977.1, "close_time": 1771174799999, "quote_volume": 33969.05861, "trades": 399, "taker_buy_base": 6755.04, "taker_buy_quote": 14364.21265 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 2.131, "high": 2.133, "low": 2.098, "close": 2.118, "volume": 15218.03, "close_time": 1771178399999, "quote_volume": 32188.35619, "trades": 510, "taker_buy_base": 6157.6, "taker_buy_quote": 13032.3502 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 2.113, "high": 2.125, "low": 2.103, "close": 2.11, "volume": 9490.8, "close_time": 1771181999999, "quote_volume": 20059.88095, "trades": 314, "taker_buy_base": 4120.33, "taker_buy_quote": 8709.74418 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 2.11, "high": 2.125, "low": 2.102, "close": 2.122, "volume": 8598.19, "close_time": 1771185599999, "quote_volume": 18187.52687, "trades": 245, "taker_buy_base": 5312.61, "taker_buy_quote": 11246.19111 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 2.121, "high": 2.128, "low": 2.113, "close": 2.119, "volume": 15104.19, "close_time": 1771189199999, "quote_volume": 32045.31882, "trades": 251, "taker_buy_base": 8924.28, "taker_buy_quote": 18943.13904 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 2.118, "high": 2.125, "low": 2.115, "close": 2.118, "volume": 5669.24, "close_time": 1771192799999, "quote_volume": 12013.12323, "trades": 158, "taker_buy_base": 2614.58, "taker_buy_quote": 5543.1312 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 2.116, "high": 2.126, "low": 2.115, "close": 2.126, "volume": 2443.89, "close_time": 1771196399999, "quote_volume": 5178.92546, "trades": 58, "taker_buy_base": 1220.45, "taker_buy_quote": 2586.7914 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 2.126, "high": 2.14, "low": 2.115, "close": 2.136, "volume": 6149.93, "close_time": 1771199999999, "quote_volume": 13102.80456, "trades": 155, "taker_buy_base": 2607.95, "taker_buy_quote": 5561.72771 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 2.137, "high": 2.147, "low": 2.13, "close": 2.134, "volume": 8297.69, "close_time": 1771203599999, "quote_volume": 17746.89669, "trades": 224, "taker_buy_base": 3633.59, "taker_buy_quote": 7770.30734 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 2.133, "high": 2.14, "low": 2.128, "close": 2.131, "volume": 1532.09, "close_time": 1771207199999, "quote_volume": 3267.23117, "trades": 56, "taker_buy_base": 867.87, "taker_buy_quote": 1851.64506 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 2.131, "high": 2.134, "low": 2.126, "close": 2.132, "volume": 1142.4, "close_time": 1771210799999, "quote_volume": 2433.00242, "trades": 50, "taker_buy_base": 515.8, "taker_buy_quote": 1098.56364 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 2.134, "high": 2.144, "low": 2.133, "close": 2.144, "volume": 2233.86, "close_time": 1771214399999, "quote_volume": 4777.16015, "trades": 81, "taker_buy_base": 426.16, "taker_buy_quote": 911.83387 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 2.144, "high": 2.154, "low": 2.144, "close": 2.144, "volume": 7225.83, "close_time": 1771217999999, "quote_volume": 15540.84514, "trades": 152, "taker_buy_base": 4440.36, "taker_buy_quote": 9551.67543 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 2.146, "high": 2.146, "low": 2.111, "close": 2.113, "volume": 22210.29, "close_time": 1771221599999, "quote_volume": 47150.25628, "trades": 600, "taker_buy_base": 5397.59, "taker_buy_quote": 11462.94896 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 2.113, "high": 2.141, "low": 2.112, "close": 2.14, "volume": 14176.32, "close_time": 1771225199999, "quote_volume": 30128.14564, "trades": 290, "taker_buy_base": 4817.65, "taker_buy_quote": 10267.58885 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 2.134, "high": 2.138, "low": 2.126, "close": 2.132, "volume": 3674.08, "close_time": 1771228799999, "quote_volume": 7834.91479, "trades": 83, "taker_buy_base": 1485.13, "taker_buy_quote": 3166.55433 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 2.132, "high": 2.151, "low": 2.131, "close": 2.144, "volume": 21773.14, "close_time": 1771232399999, "quote_volume": 46686.56726, "trades": 429, "taker_buy_base": 8179.32, "taker_buy_quote": 17540.0864 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 2.145, "high": 2.158, "low": 2.141, "close": 2.152, "volume": 6788.96, "close_time": 1771235999999, "quote_volume": 14588.08569, "trades": 178, "taker_buy_base": 3362.62, "taker_buy_quote": 7225.80818 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 2.151, "high": 2.165, "low": 2.151, "close": 2.154, "volume": 12452.98, "close_time": 1771239599999, "quote_volume": 26865.58241, "trades": 250, "taker_buy_base": 7324.27, "taker_buy_quote": 15797.91977 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 2.156, "high": 2.185, "low": 2.147, "close": 2.184, "volume": 33136.1, "close_time": 1771243199999, "quote_volume": 71717.0488, "trades": 767, "taker_buy_base": 17967.6, "taker_buy_quote": 38896.01868 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 2.185, "high": 2.244, "low": 2.177, "close": 2.232, "volume": 60059.21, "close_time": 1771246799999, "quote_volume": 132712.19659, "trades": 1412, "taker_buy_base": 32568.62, "taker_buy_quote": 71936.35579 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 2.232, "high": 2.258, "low": 2.193, "close": 2.199, "volume": 46017.84, "close_time": 1771250399999, "quote_volume": 102301.78375, "trades": 1086, "taker_buy_base": 23194.64, "taker_buy_quote": 51558.04905 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 2.197, "high": 2.215, "low": 2.191, "close": 2.196, "volume": 25005.79, "close_time": 1771253999999, "quote_volume": 55102.94421, "trades": 676, "taker_buy_base": 12620.71, "taker_buy_quote": 27819.02056 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 2.192, "high": 2.207, "low": 2.162, "close": 2.194, "volume": 32170.04, "close_time": 1771257599999, "quote_volume": 70302.35639, "trades": 962, "taker_buy_base": 14047.91, "taker_buy_quote": 30677.13497 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 2.195, "high": 2.246, "low": 2.195, "close": 2.222, "volume": 76004.41, "close_time": 1771261199999, "quote_volume": 168982.68744, "trades": 1687, "taker_buy_base": 33707.31, "taker_buy_quote": 74928.76989 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 2.222, "high": 2.231, "low": 2.201, "close": 2.217, "volume": 30269.5, "close_time": 1771264799999, "quote_volume": 67026.3903, "trades": 653, "taker_buy_base": 16440.73, "taker_buy_quote": 36389.49261 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 2.217, "high": 2.234, "low": 2.214, "close": 2.222, "volume": 24852.06, "close_time": 1771268399999, "quote_volume": 55275.55102, "trades": 524, "taker_buy_base": 10948.58, "taker_buy_quote": 24344.78677 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 2.221, "high": 2.262, "low": 2.221, "close": 2.261, "volume": 34315.73, "close_time": 1771271999999, "quote_volume": 76893.19227, "trades": 832, "taker_buy_base": 16514.31, "taker_buy_quote": 37035.9828 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 2.261, "high": 2.281, "low": 2.227, "close": 2.235, "volume": 120705.01, "close_time": 1771275599999, "quote_volume": 272116.28624, "trades": 2066, "taker_buy_base": 75707.12, "taker_buy_quote": 170778.96619 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 2.233, "high": 2.281, "low": 2.228, "close": 2.278, "volume": 32582.92, "close_time": 1771279199999, "quote_volume": 73480.69786, "trades": 724, "taker_buy_base": 17744.02, "taker_buy_quote": 40026.83735 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 2.276, "high": 2.321, "low": 2.271, "close": 2.311, "volume": 62121.25, "close_time": 1771282799999, "quote_volume": 142845.15397, "trades": 1633, "taker_buy_base": 26808.48, "taker_buy_quote": 61595.87057 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 2.309, "high": 2.309, "low": 2.284, "close": 2.292, "volume": 24283.61, "close_time": 1771286399999, "quote_volume": 55722.8664, "trades": 452, "taker_buy_base": 13458.03, "taker_buy_quote": 30883.29357 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 2.295, "high": 2.307, "low": 2.269, "close": 2.273, "volume": 34577.27, "close_time": 1771289999999, "quote_volume": 79182.98954, "trades": 846, "taker_buy_base": 18110.57, "taker_buy_quote": 41475.75209 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 2.273, "high": 2.309, "low": 2.269, "close": 2.269, "volume": 32515.74, "close_time": 1771293599999, "quote_volume": 74572.28901, "trades": 787, "taker_buy_base": 18810.26, "taker_buy_quote": 43159.10838 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 2.268, "high": 2.277, "low": 2.257, "close": 2.275, "volume": 9377.97, "close_time": 1771297199999, "quote_volume": 21244.44047, "trades": 303, "taker_buy_base": 5138.99, "taker_buy_quote": 11638.56967 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 2.275, "high": 2.281, "low": 2.269, "close": 2.276, "volume": 11250.86, "close_time": 1771300799999, "quote_volume": 25579.10626, "trades": 243, "taker_buy_base": 2386.0, "taker_buy_quote": 5426.48533 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 2.273, "high": 2.3, "low": 2.272, "close": 2.29, "volume": 7314.62, "close_time": 1771304399999, "quote_volume": 16728.74765, "trades": 363, "taker_buy_base": 3656.53, "taker_buy_quote": 8359.49878 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 2.291, "high": 2.293, "low": 2.263, "close": 2.28, "volume": 13384.77, "close_time": 1771307999999, "quote_volume": 30475.71401, "trades": 472, "taker_buy_base": 7049.72, "taker_buy_quote": 16048.38651 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 2.283, "high": 2.3, "low": 2.283, "close": 2.294, "volume": 18985.01, "close_time": 1771311599999, "quote_volume": 43566.37359, "trades": 482, "taker_buy_base": 13690.16, "taker_buy_quote": 31419.8285 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 2.292, "high": 2.308, "low": 2.27, "close": 2.27, "volume": 23153.92, "close_time": 1771315199999, "quote_volume": 52964.42351, "trades": 715, "taker_buy_base": 6908.72, "taker_buy_quote": 15806.13188 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 2.27, "high": 2.272, "low": 2.246, "close": 2.257, "volume": 19261.33, "close_time": 1771318799999, "quote_volume": 43504.72106, "trades": 792, "taker_buy_base": 11879.79, "taker_buy_quote": 26828.81619 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 2.256, "high": 2.261, "low": 2.244, "close": 2.257, "volume": 18942.21, "close_time": 1771322399999, "quote_volume": 42701.43891, "trades": 715, "taker_buy_base": 8226.27, "taker_buy_quote": 18545.29205 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 2.257, "high": 2.259, "low": 2.222, "close": 2.232, "volume": 12629.42, "close_time": 1771325999999, "quote_volume": 28227.00037, "trades": 673, "taker_buy_base": 5818.2, "taker_buy_quote": 12985.8945 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 2.237, "high": 2.243, "low": 2.227, "close": 2.241, "volume": 14067.9, "close_time": 1771329599999, "quote_volume": 31450.54713, "trades": 502, "taker_buy_base": 8007.79, "taker_buy_quote": 17910.50918 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 2.241, "high": 2.264, "low": 2.238, "close": 2.255, "volume": 13834.31, "close_time": 1771333199999, "quote_volume": 31163.54409, "trades": 446, "taker_buy_base": 8545.71, "taker_buy_quote": 19249.60293 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 2.255, "high": 2.315, "low": 2.255, "close": 2.303, "volume": 61479.86, "close_time": 1771336799999, "quote_volume": 141020.41957, "trades": 1832, "taker_buy_base": 31710.59, "taker_buy_quote": 72653.42597 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 2.301, "high": 2.301, "low": 2.251, "close": 2.253, "volume": 36618.92, "close_time": 1771340399999, "quote_volume": 83344.59346, "trades": 1339, "taker_buy_base": 15889.3, "taker_buy_quote": 36122.90893 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 2.252, "high": 2.3, "low": 2.245, "close": 2.282, "volume": 31213.61, "close_time": 1771343999999, "quote_volume": 70930.0611, "trades": 1339, "taker_buy_base": 15019.43, "taker_buy_quote": 34097.56104 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 2.283, "high": 2.332, "low": 2.263, "close": 2.265, "volume": 85820.54, "close_time": 1771347599999, "quote_volume": 197878.85896, "trades": 2259, "taker_buy_base": 59597.39, "taker_buy_quote": 137635.15139 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 2.262, "high": 2.268, "low": 2.239, "close": 2.248, "volume": 21086.23, "close_time": 1771351199999, "quote_volume": 47517.46763, "trades": 747, "taker_buy_base": 10345.15, "taker_buy_quote": 23321.17435 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 2.247, "high": 2.274, "low": 2.24, "close": 2.265, "volume": 18003.62, "close_time": 1771354799999, "quote_volume": 40680.24709, "trades": 707, "taker_buy_base": 8988.57, "taker_buy_quote": 20310.66696 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 2.264, "high": 2.264, "low": 2.236, "close": 2.237, "volume": 8832.55, "close_time": 1771358399999, "quote_volume": 19852.90566, "trades": 358, "taker_buy_base": 4141.12, "taker_buy_quote": 9312.35524 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 2.24, "high": 2.248, "low": 2.227, "close": 2.232, "volume": 10336.84, "close_time": 1771361999999, "quote_volume": 23126.8081, "trades": 327, "taker_buy_base": 6737.78, "taker_buy_quote": 15077.16902 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 2.233, "high": 2.24, "low": 2.227, "close": 2.23, "volume": 4718.0, "close_time": 1771365599999, "quote_volume": 10536.59118, "trades": 183, "taker_buy_base": 2693.02, "taker_buy_quote": 6014.99017 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 2.229, "high": 2.248, "low": 2.224, "close": 2.238, "volume": 4989.4, "close_time": 1771369199999, "quote_volume": 11151.57343, "trades": 225, "taker_buy_base": 2185.88, "taker_buy_quote": 4884.12528 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 2.237, "high": 2.243, "low": 2.224, "close": 2.239, "volume": 16698.41, "close_time": 1771372799999, "quote_volume": 37376.85203, "trades": 298, "taker_buy_base": 13511.69, "taker_buy_quote": 30252.12625 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 2.241, "high": 2.25, "low": 2.213, "close": 2.216, "volume": 26658.68, "close_time": 1771376399999, "quote_volume": 59563.44843, "trades": 675, "taker_buy_base": 19308.74, "taker_buy_quote": 43149.1979 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 2.216, "high": 2.237, "low": 2.215, "close": 2.234, "volume": 8951.19, "close_time": 1771379999999, "quote_volume": 19900.75317, "trades": 328, "taker_buy_base": 4704.42, "taker_buy_quote": 10450.20142 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 2.235, "high": 2.283, "low": 2.235, "close": 2.278, "volume": 12459.9, "close_time": 1771383599999, "quote_volume": 28188.97443, "trades": 686, "taker_buy_base": 5086.42, "taker_buy_quote": 11504.65847 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 2.277, "high": 2.28, "low": 2.263, "close": 2.275, "volume": 4963.78, "close_time": 1771387199999, "quote_volume": 11277.86455, "trades": 212, "taker_buy_base": 1849.54, "taker_buy_quote": 4201.23167 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 2.276, "high": 2.28, "low": 2.269, "close": 2.273, "volume": 5093.52, "close_time": 1771390799999, "quote_volume": 11585.51448, "trades": 159, "taker_buy_base": 1162.65, "taker_buy_quote": 2643.8478 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 2.273, "high": 2.296, "low": 2.273, "close": 2.292, "volume": 6062.96, "close_time": 1771394399999, "quote_volume": 13868.5084, "trades": 231, "taker_buy_base": 2944.51, "taker_buy_quote": 6735.01961 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 2.292, "high": 2.306, "low": 2.28, "close": 2.284, "volume": 7904.75, "close_time": 1771397999999, "quote_volume": 18135.45217, "trades": 281, "taker_buy_base": 3749.62, "taker_buy_quote": 8599.35282 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 2.287, "high": 2.312, "low": 2.287, "close": 2.301, "volume": 21434.19, "close_time": 1771401599999, "quote_volume": 49336.7127, "trades": 446, "taker_buy_base": 10774.53, "taker_buy_quote": 24783.22878 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 2.303, "high": 2.306, "low": 2.291, "close": 2.295, "volume": 9381.9, "close_time": 1771405199999, "quote_volume": 21561.68039, "trades": 294, "taker_buy_base": 6098.73, "taker_buy_quote": 14021.11155 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 2.3, "high": 2.337, "low": 2.297, "close": 2.317, "volume": 27344.86, "close_time": 1771408799999, "quote_volume": 63337.7622, "trades": 807, "taker_buy_base": 11632.45, "taker_buy_quote": 26913.98992 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 2.316, "high": 2.317, "low": 2.285, "close": 2.292, "volume": 24154.77, "close_time": 1771412399999, "quote_volume": 55535.01949, "trades": 751, "taker_buy_base": 12290.84, "taker_buy_quote": 28268.26151 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 2.294, "high": 2.305, "low": 2.28, "close": 2.302, "volume": 14780.68, "close_time": 1771415999999, "quote_volume": 33908.1792, "trades": 409, "taker_buy_base": 7150.22, "taker_buy_quote": 16400.22661 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 2.303, "high": 2.304, "low": 2.28, "close": 2.281, "volume": 10980.28, "close_time": 1771419599999, "quote_volume": 25179.20443, "trades": 308, "taker_buy_base": 5909.62, "taker_buy_quote": 13551.98173 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 2.282, "high": 2.359, "low": 2.275, "close": 2.353, "volume": 56831.79, "close_time": 1771423199999, "quote_volume": 131680.83874, "trades": 1701, "taker_buy_base": 30606.79, "taker_buy_quote": 70902.38117 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 2.354, "high": 2.384, "low": 2.333, "close": 2.365, "volume": 61044.65, "close_time": 1771426799999, "quote_volume": 144406.54909, "trades": 2026, "taker_buy_base": 29700.79, "taker_buy_quote": 70282.45374 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 2.366, "high": 2.447, "low": 2.363, "close": 2.433, "volume": 81555.44, "close_time": 1771430399999, "quote_volume": 197159.86004, "trades": 2730, "taker_buy_base": 48301.63, "taker_buy_quote": 116879.2642 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 2.433, "high": 2.51, "low": 2.425, "close": 2.462, "volume": 114222.68, "close_time": 1771433999999, "quote_volume": 281542.03681, "trades": 3391, "taker_buy_base": 69562.78, "taker_buy_quote": 171914.144 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 2.463, "high": 2.506, "low": 2.428, "close": 2.449, "volume": 55650.24, "close_time": 1771437599999, "quote_volume": 137563.53182, "trades": 2324, "taker_buy_base": 30714.01, "taker_buy_quote": 76121.93353 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 2.451, "high": 2.467, "low": 2.401, "close": 2.402, "volume": 26847.21, "close_time": 1771441199999, "quote_volume": 65331.57557, "trades": 1390, "taker_buy_base": 10555.35, "taker_buy_quote": 25698.46589 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 2.4, "high": 2.41, "low": 2.365, "close": 2.381, "volume": 19307.76, "close_time": 1771444799999, "quote_volume": 46042.97231, "trades": 887, "taker_buy_base": 10204.49, "taker_buy_quote": 24345.02153 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 2.379, "high": 2.429, "low": 2.379, "close": 2.39, "volume": 21689.27, "close_time": 1771448399999, "quote_volume": 52149.20505, "trades": 890, "taker_buy_base": 10202.44, "taker_buy_quote": 24538.35784 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 2.39, "high": 2.39, "low": 2.348, "close": 2.35, "volume": 23802.26, "close_time": 1771451999999, "quote_volume": 56269.92819, "trades": 655, "taker_buy_base": 8595.69, "taker_buy_quote": 20353.45324 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 2.351, "high": 2.354, "low": 2.32, "close": 2.326, "volume": 27000.5, "close_time": 1771455599999, "quote_volume": 62968.54185, "trades": 501, "taker_buy_base": 7627.51, "taker_buy_quote": 17783.82945 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 2.321, "high": 2.346, "low": 2.302, "close": 2.345, "volume": 16472.55, "close_time": 1771459199999, "quote_volume": 38316.84291, "trades": 591, "taker_buy_base": 10027.51, "taker_buy_quote": 23341.61931 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 2.346, "high": 2.353, "low": 2.315, "close": 2.315, "volume": 13128.07, "close_time": 1771462799999, "quote_volume": 30523.82945, "trades": 393, "taker_buy_base": 7371.88, "taker_buy_quote": 17144.76566 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 2.317, "high": 2.343, "low": 2.317, "close": 2.33, "volume": 6502.36, "close_time": 1771466399999, "quote_volume": 15148.75073, "trades": 314, "taker_buy_base": 4216.14, "taker_buy_quote": 9821.74278 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 2.332, "high": 2.336, "low": 2.32, "close": 2.335, "volume": 4172.31, "close_time": 1771469999999, "quote_volume": 9712.9711, "trades": 129, "taker_buy_base": 2990.86, "taker_buy_quote": 6960.38642 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 2.335, "high": 2.356, "low": 2.325, "close": 2.345, "volume": 8364.44, "close_time": 1771473599999, "quote_volume": 19570.84512, "trades": 354, "taker_buy_base": 4188.58, "taker_buy_quote": 9787.6383 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 2.338, "high": 2.364, "low": 2.331, "close": 2.355, "volume": 10968.4, "close_time": 1771477199999, "quote_volume": 25747.44494, "trades": 419, "taker_buy_base": 7419.83, "taker_buy_quote": 17406.86819 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 2.355, "high": 2.355, "low": 2.335, "close": 2.345, "volume": 7398.95, "close_time": 1771480799999, "quote_volume": 17356.62688, "trades": 241, "taker_buy_base": 3030.11, "taker_buy_quote": 7105.33234 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 2.344, "high": 2.36, "low": 2.335, "close": 2.339, "volume": 12037.89, "close_time": 1771484399999, "quote_volume": 28257.8009, "trades": 347, "taker_buy_base": 3895.07, "taker_buy_quote": 9133.96291 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 2.339, "high": 2.354, "low": 2.324, "close": 2.35, "volume": 12888.31, "close_time": 1771487999999, "quote_volume": 30136.37248, "trades": 337, "taker_buy_base": 5238.98, "taker_buy_quote": 12254.72712 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 2.347, "high": 2.347, "low": 2.305, "close": 2.314, "volume": 13795.97, "close_time": 1771491599999, "quote_volume": 32017.39957, "trades": 311, "taker_buy_base": 8965.57, "taker_buy_quote": 20801.44736 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 2.312, "high": 2.32, "low": 2.303, "close": 2.319, "volume": 25598.21, "close_time": 1771495199999, "quote_volume": 59175.34693, "trades": 378, "taker_buy_base": 14620.11, "taker_buy_quote": 33819.56839 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 2.317, "high": 2.327, "low": 2.309, "close": 2.316, "volume": 14791.6, "close_time": 1771498799999, "quote_volume": 34273.3554, "trades": 285, "taker_buy_base": 8220.26, "taker_buy_quote": 19054.18465 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 2.316, "high": 2.321, "low": 2.308, "close": 2.318, "volume": 11173.17, "close_time": 1771502399999, "quote_volume": 25867.50384, "trades": 341, "taker_buy_base": 5641.26, "taker_buy_quote": 13071.99509 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 2.317, "high": 2.331, "low": 2.314, "close": 2.322, "volume": 15136.62, "close_time": 1771505999999, "quote_volume": 35170.46935, "trades": 350, "taker_buy_base": 7534.61, "taker_buy_quote": 17496.97745 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 2.323, "high": 2.328, "low": 2.287, "close": 2.303, "volume": 13914.07, "close_time": 1771509599999, "quote_volume": 32051.9713, "trades": 479, "taker_buy_base": 5805.89, "taker_buy_quote": 13385.39049 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 2.304, "high": 2.309, "low": 2.282, "close": 2.292, "volume": 15209.28, "close_time": 1771513199999, "quote_volume": 34911.63683, "trades": 534, "taker_buy_base": 7825.25, "taker_buy_quote": 17965.31814 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 2.29, "high": 2.338, "low": 2.28, "close": 2.329, "volume": 28489.83, "close_time": 1771516799999, "quote_volume": 65758.13424, "trades": 1185, "taker_buy_base": 12515.73, "taker_buy_quote": 28917.97877 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 2.324, "high": 2.331, "low": 2.285, "close": 2.285, "volume": 27268.56, "close_time": 1771520399999, "quote_volume": 62970.55986, "trades": 940, "taker_buy_base": 13070.36, "taker_buy_quote": 30177.54117 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 2.286, "high": 2.315, "low": 2.278, "close": 2.29, "volume": 9490.19, "close_time": 1771523999999, "quote_volume": 21816.12386, "trades": 373, "taker_buy_base": 4688.83, "taker_buy_quote": 10773.71364 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 2.289, "high": 2.306, "low": 2.287, "close": 2.3, "volume": 26266.37, "close_time": 1771527599999, "quote_volume": 60450.21719, "trades": 386, "taker_buy_base": 7891.77, "taker_buy_quote": 18171.44292 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 2.304, "high": 2.308, "low": 2.267, "close": 2.272, "volume": 7022.03, "close_time": 1771531199999, "quote_volume": 16018.79533, "trades": 271, "taker_buy_base": 3246.38, "taker_buy_quote": 7395.56059 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 2.272, "high": 2.289, "low": 2.272, "close": 2.272, "volume": 10246.03, "close_time": 1771534799999, "quote_volume": 23347.90217, "trades": 313, "taker_buy_base": 3264.33, "taker_buy_quote": 7443.19187 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 2.271, "high": 2.283, "low": 2.271, "close": 2.273, "volume": 7391.45, "close_time": 1771538399999, "quote_volume": 16833.43081, "trades": 260, "taker_buy_base": 1418.93, "taker_buy_quote": 3230.08041 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 2.282, "high": 2.288, "low": 2.27, "close": 2.288, "volume": 4316.48, "close_time": 1771541999999, "quote_volume": 9847.70497, "trades": 132, "taker_buy_base": 2024.98, "taker_buy_quote": 4620.65383 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 2.289, "high": 2.297, "low": 2.281, "close": 2.29, "volume": 7864.78, "close_time": 1771545599999, "quote_volume": 18021.14138, "trades": 287, "taker_buy_base": 2956.39, "taker_buy_quote": 6768.14515 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 2.289, "high": 2.303, "low": 2.282, "close": 2.294, "volume": 11570.54, "close_time": 1771549199999, "quote_volume": 26508.73006, "trades": 419, "taker_buy_base": 4383.76, "taker_buy_quote": 10031.66832 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 2.299, "high": 2.305, "low": 2.282, "close": 2.284, "volume": 10296.56, "close_time": 1771552799999, "quote_volume": 23611.89114, "trades": 328, "taker_buy_base": 3927.34, "taker_buy_quote": 9002.31525 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 2.284, "high": 2.288, "low": 2.271, "close": 2.277, "volume": 4120.63, "close_time": 1771556399999, "quote_volume": 9398.49075, "trades": 263, "taker_buy_base": 1672.46, "taker_buy_quote": 3817.08863 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 2.28, "high": 2.281, "low": 2.275, "close": 2.279, "volume": 604.74, "close_time": 1771559999999, "quote_volume": 1378.1578, "trades": 41, "taker_buy_base": 91.6, "taker_buy_quote": 208.65806 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 2.278, "high": 2.278, "low": 2.258, "close": 2.275, "volume": 4474.08, "close_time": 1771563599999, "quote_volume": 10145.94747, "trades": 207, "taker_buy_base": 1917.47, "taker_buy_quote": 4346.54323 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 2.273, "high": 2.29, "low": 2.261, "close": 2.28, "volume": 4155.21, "close_time": 1771567199999, "quote_volume": 9467.63298, "trades": 187, "taker_buy_base": 1387.18, "taker_buy_quote": 3160.69946 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 2.274, "high": 2.274, "low": 2.266, "close": 2.271, "volume": 1880.21, "close_time": 1771570799999, "quote_volume": 4269.79085, "trades": 99, "taker_buy_base": 1125.92, "taker_buy_quote": 2557.2604 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 2.272, "high": 2.279, "low": 2.266, "close": 2.271, "volume": 11077.05, "close_time": 1771574399999, "quote_volume": 25175.24369, "trades": 198, "taker_buy_base": 8380.17, "taker_buy_quote": 19046.1403 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 2.27, "high": 2.288, "low": 2.27, "close": 2.285, "volume": 10064.96, "close_time": 1771577999999, "quote_volume": 22944.05523, "trades": 198, "taker_buy_base": 3632.93, "taker_buy_quote": 8280.87673 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 2.289, "high": 2.327, "low": 2.289, "close": 2.327, "volume": 30532.01, "close_time": 1771581599999, "quote_volume": 70554.76132, "trades": 888, "taker_buy_base": 15611.24, "taker_buy_quote": 36068.03129 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 2.328, "high": 2.337, "low": 2.313, "close": 2.316, "volume": 15797.21, "close_time": 1771585199999, "quote_volume": 36738.78197, "trades": 588, "taker_buy_base": 7163.49, "taker_buy_quote": 16653.3614 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 2.317, "high": 2.323, "low": 2.302, "close": 2.311, "volume": 10350.76, "close_time": 1771588799999, "quote_volume": 23909.71767, "trades": 288, "taker_buy_base": 5325.66, "taker_buy_quote": 12307.6337 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 2.31, "high": 2.357, "low": 2.301, "close": 2.352, "volume": 43637.42, "close_time": 1771592399999, "quote_volume": 101838.4161, "trades": 1340, "taker_buy_base": 22095.98, "taker_buy_quote": 51541.24526 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 2.352, "high": 2.372, "low": 2.329, "close": 2.331, "volume": 26633.6, "close_time": 1771595999999, "quote_volume": 62689.90026, "trades": 1099, "taker_buy_base": 11101.88, "taker_buy_quote": 26124.88434 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 2.329, "high": 2.384, "low": 2.321, "close": 2.361, "volume": 35518.02, "close_time": 1771599599999, "quote_volume": 83684.6861, "trades": 773, "taker_buy_base": 15163.7, "taker_buy_quote": 35701.96345 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 2.362, "high": 2.391, "low": 2.336, "close": 2.361, "volume": 36995.34, "close_time": 1771603199999, "quote_volume": 87551.1065, "trades": 841, "taker_buy_base": 17791.81, "taker_buy_quote": 42090.88712 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 2.361, "high": 2.388, "low": 2.353, "close": 2.38, "volume": 20088.61, "close_time": 1771606799999, "quote_volume": 47586.02098, "trades": 461, "taker_buy_base": 9014.35, "taker_buy_quote": 21358.56902 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 2.377, "high": 2.378, "low": 2.341, "close": 2.376, "volume": 10389.39, "close_time": 1771610399999, "quote_volume": 24506.71625, "trades": 308, "taker_buy_base": 5364.85, "taker_buy_quote": 12642.47826 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 2.378, "high": 2.382, "low": 2.348, "close": 2.352, "volume": 7832.72, "close_time": 1771613999999, "quote_volume": 18497.66507, "trades": 222, "taker_buy_base": 4018.15, "taker_buy_quote": 9482.79652 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 2.35, "high": 2.353, "low": 2.332, "close": 2.347, "volume": 5507.9, "close_time": 1771617599999, "quote_volume": 12900.99284, "trades": 186, "taker_buy_base": 3141.9, "taker_buy_quote": 7358.28099 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 2.347, "high": 2.354, "low": 2.334, "close": 2.34, "volume": 6616.66, "close_time": 1771621199999, "quote_volume": 15503.91722, "trades": 149, "taker_buy_base": 1880.8, "taker_buy_quote": 4405.45323 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 2.338, "high": 2.356, "low": 2.337, "close": 2.354, "volume": 3775.64, "close_time": 1771624799999, "quote_volume": 8853.5137, "trades": 92, "taker_buy_base": 1497.13, "taker_buy_quote": 3507.80617 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 2.354, "high": 2.358, "low": 2.344, "close": 2.346, "volume": 5126.33, "close_time": 1771628399999, "quote_volume": 12050.11588, "trades": 114, "taker_buy_base": 1769.13, "taker_buy_quote": 4157.31449 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 2.347, "high": 2.361, "low": 2.344, "close": 2.357, "volume": 3175.82, "close_time": 1771631999999, "quote_volume": 7465.4816, "trades": 43, "taker_buy_base": 2065.74, "taker_buy_quote": 4850.46331 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 2.359, "high": 2.361, "low": 2.343, "close": 2.353, "volume": 4860.65, "close_time": 1771635599999, "quote_volume": 11440.35632, "trades": 113, "taker_buy_base": 2529.36, "taker_buy_quote": 5955.86023 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 2.355, "high": 2.383, "low": 2.354, "close": 2.377, "volume": 11426.09, "close_time": 1771639199999, "quote_volume": 27080.65772, "trades": 425, "taker_buy_base": 5307.33, "taker_buy_quote": 12575.10431 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 2.38, "high": 2.41, "low": 2.37, "close": 2.391, "volume": 30326.92, "close_time": 1771642799999, "quote_volume": 72564.53713, "trades": 621, "taker_buy_base": 15294.32, "taker_buy_quote": 36595.08733 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 2.391, "high": 2.41, "low": 2.377, "close": 2.406, "volume": 25300.93, "close_time": 1771646399999, "quote_volume": 60682.67727, "trades": 390, "taker_buy_base": 10942.22, "taker_buy_quote": 26229.63983 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 2.408, "high": 2.411, "low": 2.397, "close": 2.406, "volume": 4769.29, "close_time": 1771649999999, "quote_volume": 11466.14316, "trades": 116, "taker_buy_base": 2338.35, "taker_buy_quote": 5622.09114 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 2.402, "high": 2.411, "low": 2.38, "close": 2.381, "volume": 8632.77, "close_time": 1771653599999, "quote_volume": 20704.61168, "trades": 161, "taker_buy_base": 4231.23, "taker_buy_quote": 10152.24948 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 2.382, "high": 2.382, "low": 2.361, "close": 2.369, "volume": 5438.33, "close_time": 1771657199999, "quote_volume": 12889.69176, "trades": 181, "taker_buy_base": 2860.96, "taker_buy_quote": 6784.22819 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 2.369, "high": 2.383, "low": 2.366, "close": 2.379, "volume": 4063.28, "close_time": 1771660799999, "quote_volume": 9655.63661, "trades": 93, "taker_buy_base": 1970.11, "taker_buy_quote": 4678.91667 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 2.382, "high": 2.394, "low": 2.37, "close": 2.392, "volume": 8014.42, "close_time": 1771664399999, "quote_volume": 19113.33169, "trades": 152, "taker_buy_base": 2842.58, "taker_buy_quote": 6780.00831 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 2.39, "high": 2.397, "low": 2.381, "close": 2.385, "volume": 6742.38, "close_time": 1771667999999, "quote_volume": 16117.90654, "trades": 148, "taker_buy_base": 2229.73, "taker_buy_quote": 5331.79421 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 2.385, "high": 2.391, "low": 2.375, "close": 2.377, "volume": 4891.62, "close_time": 1771671599999, "quote_volume": 11655.56723, "trades": 91, "taker_buy_base": 2416.19, "taker_buy_quote": 5755.95092 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 2.378, "high": 2.385, "low": 2.357, "close": 2.361, "volume": 5603.68, "close_time": 1771675199999, "quote_volume": 13288.13694, "trades": 146, "taker_buy_base": 2836.84, "taker_buy_quote": 6723.5824 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 2.361, "high": 2.366, "low": 2.351, "close": 2.356, "volume": 3406.48, "close_time": 1771678799999, "quote_volume": 8030.64236, "trades": 143, "taker_buy_base": 1366.22, "taker_buy_quote": 3218.91765 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 2.354, "high": 2.36, "low": 2.347, "close": 2.354, "volume": 4399.62, "close_time": 1771682399999, "quote_volume": 10345.93626, "trades": 153, "taker_buy_base": 2378.03, "taker_buy_quote": 5592.36765 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 2.353, "high": 2.367, "low": 2.344, "close": 2.345, "volume": 6802.67, "close_time": 1771685999999, "quote_volume": 16012.82361, "trades": 188, "taker_buy_base": 3562.06, "taker_buy_quote": 8388.6295 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 2.342, "high": 2.357, "low": 2.338, "close": 2.35, "volume": 4204.1, "close_time": 1771689599999, "quote_volume": 9849.82719, "trades": 152, "taker_buy_base": 2411.46, "taker_buy_quote": 5649.73985 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 2.35, "high": 2.35, "low": 2.333, "close": 2.334, "volume": 2271.97, "close_time": 1771693199999, "quote_volume": 5313.1123, "trades": 106, "taker_buy_base": 842.96, "taker_buy_quote": 1970.33601 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 2.336, "high": 2.338, "low": 2.325, "close": 2.325, "volume": 3032.1, "close_time": 1771696799999, "quote_volume": 7064.94558, "trades": 158, "taker_buy_base": 922.39, "taker_buy_quote": 2150.2731 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 2.329, "high": 2.345, "low": 2.323, "close": 2.345, "volume": 10724.94, "close_time": 1771700399999, "quote_volume": 24973.40651, "trades": 152, "taker_buy_base": 5680.67, "taker_buy_quote": 13221.02507 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 2.338, "high": 2.345, "low": 2.327, "close": 2.33, "volume": 3824.73, "close_time": 1771703999999, "quote_volume": 8940.84558, "trades": 98, "taker_buy_base": 1495.45, "taker_buy_quote": 3488.99929 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 2.331, "high": 2.332, "low": 2.317, "close": 2.317, "volume": 2745.28, "close_time": 1771707599999, "quote_volume": 6377.72724, "trades": 137, "taker_buy_base": 1472.97, "taker_buy_quote": 3422.15958 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 2.318, "high": 2.327, "low": 2.315, "close": 2.325, "volume": 2554.4, "close_time": 1771711199999, "quote_volume": 5931.61228, "trades": 124, "taker_buy_base": 1587.67, "taker_buy_quote": 3686.95529 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 2.326, "high": 2.326, "low": 2.314, "close": 2.323, "volume": 3704.8, "close_time": 1771714799999, "quote_volume": 8594.50315, "trades": 145, "taker_buy_base": 1986.89, "taker_buy_quote": 4610.163 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 2.323, "high": 2.325, "low": 2.308, "close": 2.314, "volume": 3382.71, "close_time": 1771718399999, "quote_volume": 7828.62885, "trades": 112, "taker_buy_base": 2049.17, "taker_buy_quote": 4742.43051 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 2.313, "high": 2.313, "low": 2.297, "close": 2.31, "volume": 13396.92, "close_time": 1771721999999, "quote_volume": 30872.08226, "trades": 291, "taker_buy_base": 6908.39, "taker_buy_quote": 15917.44377 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 2.314, "high": 2.318, "low": 2.3, "close": 2.306, "volume": 5362.5, "close_time": 1771725599999, "quote_volume": 12374.92792, "trades": 125, "taker_buy_base": 1361.13, "taker_buy_quote": 3142.00058 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 2.305, "high": 2.307, "low": 2.289, "close": 2.29, "volume": 4345.88, "close_time": 1771729199999, "quote_volume": 9962.2287, "trades": 80, "taker_buy_base": 2951.11, "taker_buy_quote": 6764.54755 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 2.289, "high": 2.294, "low": 2.284, "close": 2.289, "volume": 2703.22, "close_time": 1771732799999, "quote_volume": 6187.48501, "trades": 74, "taker_buy_base": 1749.97, "taker_buy_quote": 4006.81731 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 2.288, "high": 2.288, "low": 2.279, "close": 2.283, "volume": 1153.46, "close_time": 1771736399999, "quote_volume": 2633.30164, "trades": 43, "taker_buy_base": 780.3, "taker_buy_quote": 1781.02667 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 2.283, "high": 2.292, "low": 2.283, "close": 2.292, "volume": 1161.0, "close_time": 1771739999999, "quote_volume": 2655.05725, "trades": 43, "taker_buy_base": 763.68, "taker_buy_quote": 1746.43888 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 2.291, "high": 2.302, "low": 2.283, "close": 2.294, "volume": 7441.32, "close_time": 1771743599999, "quote_volume": 17052.98953, "trades": 148, "taker_buy_base": 2426.24, "taker_buy_quote": 5556.39132 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 2.295, "high": 2.313, "low": 2.293, "close": 2.31, "volume": 6315.95, "close_time": 1771747199999, "quote_volume": 14576.49066, "trades": 137, "taker_buy_base": 2809.65, "taker_buy_quote": 6485.05662 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 2.313, "high": 2.313, "low": 2.284, "close": 2.292, "volume": 5652.78, "close_time": 1771750799999, "quote_volume": 13017.38731, "trades": 109, "taker_buy_base": 1880.16, "taker_buy_quote": 4320.967 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 2.288, "high": 2.305, "low": 2.288, "close": 2.304, "volume": 2288.83, "close_time": 1771754399999, "quote_volume": 5258.06663, "trades": 63, "taker_buy_base": 675.54, "taker_buy_quote": 1551.80176 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 2.3, "high": 2.301, "low": 2.288, "close": 2.288, "volume": 16955.82, "close_time": 1771757999999, "quote_volume": 38980.22737, "trades": 125, "taker_buy_base": 1256.3, "taker_buy_quote": 2884.95287 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 2.291, "high": 2.291, "low": 2.275, "close": 2.277, "volume": 8067.7, "close_time": 1771761599999, "quote_volume": 18410.31138, "trades": 117, "taker_buy_base": 2875.05, "taker_buy_quote": 6563.90603 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 2.278, "high": 2.278, "low": 2.261, "close": 2.271, "volume": 9129.54, "close_time": 1771765199999, "quote_volume": 20730.65383, "trades": 220, "taker_buy_base": 3800.13, "taker_buy_quote": 8626.52795 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 2.269, "high": 2.27, "low": 2.257, "close": 2.258, "volume": 5655.78, "close_time": 1771768799999, "quote_volume": 12791.71757, "trades": 143, "taker_buy_base": 2110.88, "taker_buy_quote": 4777.29051 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 2.262, "high": 2.266, "low": 2.237, "close": 2.251, "volume": 18132.83, "close_time": 1771772399999, "quote_volume": 40840.01861, "trades": 303, "taker_buy_base": 6379.23, "taker_buy_quote": 14372.3286 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 2.252, "high": 2.271, "low": 2.241, "close": 2.261, "volume": 13487.68, "close_time": 1771775999999, "quote_volume": 30475.25644, "trades": 209, "taker_buy_base": 6770.75, "taker_buy_quote": 15293.93431 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 2.262, "high": 2.264, "low": 2.254, "close": 2.262, "volume": 4498.53, "close_time": 1771779599999, "quote_volume": 10161.78506, "trades": 75, "taker_buy_base": 3181.82, "taker_buy_quote": 7190.1736 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 2.261, "high": 2.269, "low": 2.252, "close": 2.255, "volume": 4081.91, "close_time": 1771783199999, "quote_volume": 9231.4149, "trades": 87, "taker_buy_base": 3566.47, "taker_buy_quote": 8067.02459 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 2.253, "high": 2.259, "low": 2.249, "close": 2.25, "volume": 2863.21, "close_time": 1771786799999, "quote_volume": 6448.93439, "trades": 95, "taker_buy_base": 1782.46, "taker_buy_quote": 4015.75878 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 2.25, "high": 2.25, "low": 2.238, "close": 2.247, "volume": 1070.33, "close_time": 1771790399999, "quote_volume": 2402.98738, "trades": 59, "taker_buy_base": 705.58, "taker_buy_quote": 1584.09032 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 2.248, "high": 2.25, "low": 2.236, "close": 2.239, "volume": 12542.65, "close_time": 1771793999999, "quote_volume": 28116.56794, "trades": 123, "taker_buy_base": 3004.74, "taker_buy_quote": 6735.19743 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 2.239, "high": 2.247, "low": 2.229, "close": 2.236, "volume": 97591.89, "close_time": 1771797599999, "quote_volume": 218101.13992, "trades": 306, "taker_buy_base": 78564.99, "taker_buy_quote": 175525.93709 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 2.236, "high": 2.255, "low": 2.235, "close": 2.252, "volume": 12835.66, "close_time": 1771801199999, "quote_volume": 28783.57117, "trades": 167, "taker_buy_base": 8009.36, "taker_buy_quote": 17966.01359 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 2.25, "high": 2.253, "low": 2.243, "close": 2.248, "volume": 4192.9, "close_time": 1771804799999, "quote_volume": 9426.71691, "trades": 80, "taker_buy_base": 2087.49, "taker_buy_quote": 4695.56792 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 2.247, "high": 2.251, "low": 2.227, "close": 2.23, "volume": 10160.04, "close_time": 1771808399999, "quote_volume": 22733.40654, "trades": 178, "taker_buy_base": 5792.02, "taker_buy_quote": 12966.37023 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 2.226, "high": 2.226, "low": 2.168, "close": 2.172, "volume": 26926.93, "close_time": 1771811999999, "quote_volume": 59041.74948, "trades": 691, "taker_buy_base": 9300.06, "taker_buy_quote": 20414.77092 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 2.172, "high": 2.191, "low": 2.167, "close": 2.187, "volume": 18802.38, "close_time": 1771815599999, "quote_volume": 41018.41278, "trades": 250, "taker_buy_base": 10959.51, "taker_buy_quote": 23886.83075 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 2.193, "high": 2.203, "low": 2.188, "close": 2.199, "volume": 6728.36, "close_time": 1771819199999, "quote_volume": 14769.1311, "trades": 154, "taker_buy_base": 4202.64, "taker_buy_quote": 9220.08787 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 2.199, "high": 2.204, "low": 2.18, "close": 2.185, "volume": 15694.88, "close_time": 1771822799999, "quote_volume": 34317.12111, "trades": 174, "taker_buy_base": 4848.02, "taker_buy_quote": 10628.20497 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 2.18, "high": 2.201, "low": 2.18, "close": 2.197, "volume": 11101.5, "close_time": 1771826399999, "quote_volume": 24358.30001, "trades": 111, "taker_buy_base": 6604.98, "taker_buy_quote": 14487.91688 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 2.195, "high": 2.226, "low": 2.195, "close": 2.224, "volume": 10822.07, "close_time": 1771829999999, "quote_volume": 24029.18103, "trades": 157, "taker_buy_base": 7897.73, "taker_buy_quote": 17548.36569 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 2.222, "high": 2.227, "low": 2.203, "close": 2.204, "volume": 19530.01, "close_time": 1771833599999, "quote_volume": 43204.05563, "trades": 158, "taker_buy_base": 16706.7, "taker_buy_quote": 36962.81316 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 2.205, "high": 2.208, "low": 2.193, "close": 2.199, "volume": 11368.32, "close_time": 1771837199999, "quote_volume": 25011.13968, "trades": 204, "taker_buy_base": 4634.68, "taker_buy_quote": 10207.76356 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 2.201, "high": 2.237, "low": 2.201, "close": 2.234, "volume": 5097.65, "close_time": 1771840799999, "quote_volume": 11334.89564, "trades": 178, "taker_buy_base": 1525.02, "taker_buy_quote": 3394.35829 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 2.231, "high": 2.241, "low": 2.225, "close": 2.235, "volume": 4093.95, "close_time": 1771844399999, "quote_volume": 9143.04883, "trades": 113, "taker_buy_base": 1874.84, "taker_buy_quote": 4187.41231 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 2.232, "high": 2.253, "low": 2.232, "close": 2.239, "volume": 8113.59, "close_time": 1771847999999, "quote_volume": 18219.68632, "trades": 181, "taker_buy_base": 1763.79, "taker_buy_quote": 3959.85279 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 2.239, "high": 2.256, "low": 2.224, "close": 2.225, "volume": 15744.37, "close_time": 1771851599999, "quote_volume": 35361.76745, "trades": 215, "taker_buy_base": 8938.42, "taker_buy_quote": 20113.73463 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 2.224, "high": 2.224, "low": 2.164, "close": 2.18, "volume": 25582.61, "close_time": 1771855199999, "quote_volume": 55871.39748, "trades": 553, "taker_buy_base": 13439.45, "taker_buy_quote": 29345.75369 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 2.182, "high": 2.182, "low": 2.162, "close": 2.168, "volume": 3728.42, "close_time": 1771858799999, "quote_volume": 8089.01514, "trades": 120, "taker_buy_base": 1622.95, "taker_buy_quote": 3520.30262 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 2.169, "high": 2.17, "low": 2.147, "close": 2.156, "volume": 8850.59, "close_time": 1771862399999, "quote_volume": 19093.08413, "trades": 211, "taker_buy_base": 3741.52, "taker_buy_quote": 8073.946 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 2.156, "high": 2.156, "low": 2.137, "close": 2.144, "volume": 10940.94, "close_time": 1771865999999, "quote_volume": 23481.39463, "trades": 239, "taker_buy_base": 6389.5, "taker_buy_quote": 13714.49814 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 2.142, "high": 2.147, "low": 2.117, "close": 2.138, "volume": 13753.22, "close_time": 1771869599999, "quote_volume": 29323.28101, "trades": 289, "taker_buy_base": 5480.7, "taker_buy_quote": 11686.43211 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 2.138, "high": 2.148, "low": 2.126, "close": 2.126, "volume": 1591.43, "close_time": 1771873199999, "quote_volume": 3400.65901, "trades": 87, "taker_buy_base": 1093.39, "taker_buy_quote": 2336.18843 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 2.127, "high": 2.128, "low": 2.113, "close": 2.119, "volume": 5335.48, "close_time": 1771876799999, "quote_volume": 11312.00494, "trades": 154, "taker_buy_base": 3022.21, "taker_buy_quote": 6406.99258 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 2.117, "high": 2.131, "low": 2.111, "close": 2.13, "volume": 4361.19, "close_time": 1771880399999, "quote_volume": 9250.74539, "trades": 167, "taker_buy_base": 1233.41, "taker_buy_quote": 2615.19286 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 2.13, "high": 2.135, "low": 2.117, "close": 2.118, "volume": 4803.79, "close_time": 1771883999999, "quote_volume": 10215.82694, "trades": 158, "taker_buy_base": 2815.98, "taker_buy_quote": 5987.83044 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 2.118, "high": 2.133, "low": 2.116, "close": 2.121, "volume": 14935.92, "close_time": 1771887599999, "quote_volume": 31727.23435, "trades": 204, "taker_buy_base": 3620.58, "taker_buy_quote": 7696.52143 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 2.121, "high": 2.125, "low": 2.116, "close": 2.117, "volume": 2104.82, "close_time": 1771891199999, "quote_volume": 4463.85627, "trades": 92, "taker_buy_base": 1298.53, "taker_buy_quote": 2754.2179 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 2.119, "high": 2.148, "low": 2.116, "close": 2.131, "volume": 25267.88, "close_time": 1771894799999, "quote_volume": 53879.86405, "trades": 642, "taker_buy_base": 18699.15, "taker_buy_quote": 39888.49389 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 2.131, "high": 2.133, "low": 2.097, "close": 2.104, "volume": 9948.83, "close_time": 1771898399999, "quote_volume": 20987.20324, "trades": 284, "taker_buy_base": 5111.79, "taker_buy_quote": 10787.93638 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 2.103, "high": 2.115, "low": 2.093, "close": 2.094, "volume": 7496.45, "close_time": 1771901999999, "quote_volume": 15743.90582, "trades": 168, "taker_buy_base": 3621.66, "taker_buy_quote": 7607.92816 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 2.093, "high": 2.108, "low": 2.085, "close": 2.104, "volume": 6085.09, "close_time": 1771905599999, "quote_volume": 12750.0787, "trades": 155, "taker_buy_base": 3806.32, "taker_buy_quote": 7978.28981 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 2.105, "high": 2.105, "low": 2.08, "close": 2.087, "volume": 4562.5, "close_time": 1771909199999, "quote_volume": 9537.2306, "trades": 122, "taker_buy_base": 1994.39, "taker_buy_quote": 4167.87953 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 2.087, "high": 2.092, "low": 2.073, "close": 2.074, "volume": 4642.54, "close_time": 1771912799999, "quote_volume": 9672.1175, "trades": 122, "taker_buy_base": 2900.02, "taker_buy_quote": 6044.81266 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 2.074, "high": 2.074, "low": 2.055, "close": 2.056, "volume": 7636.4, "close_time": 1771916399999, "quote_volume": 15782.58174, "trades": 210, "taker_buy_base": 5335.72, "taker_buy_quote": 11026.94083 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 2.056, "high": 2.06, "low": 2.047, "close": 2.058, "volume": 6260.25, "close_time": 1771919999999, "quote_volume": 12849.05539, "trades": 170, "taker_buy_base": 4573.33, "taker_buy_quote": 9385.26475 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 2.059, "high": 2.066, "low": 2.05, "close": 2.065, "volume": 3158.07, "close_time": 1771923599999, "quote_volume": 6497.32125, "trades": 90, "taker_buy_base": 1350.73, "taker_buy_quote": 2781.48373 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 2.065, "high": 2.067, "low": 2.04, "close": 2.041, "volume": 61921.02, "close_time": 1771927199999, "quote_volume": 126462.53846, "trades": 293, "taker_buy_base": 39288.36, "taker_buy_quote": 80178.98889 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 2.041, "high": 2.051, "low": 2.04, "close": 2.044, "volume": 19055.65, "close_time": 1771930799999, "quote_volume": 38983.03782, "trades": 184, "taker_buy_base": 7981.78, "taker_buy_quote": 16329.21816 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 2.043, "high": 2.043, "low": 2.03, "close": 2.034, "volume": 15007.24, "close_time": 1771934399999, "quote_volume": 30549.38633, "trades": 221, "taker_buy_base": 13197.33, "taker_buy_quote": 26865.5831 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 2.035, "high": 2.047, "low": 2.032, "close": 2.04, "volume": 3790.02, "close_time": 1771937999999, "quote_volume": 7727.27038, "trades": 85, "taker_buy_base": 1219.67, "taker_buy_quote": 2487.30466 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 2.04, "high": 2.04, "low": 2.019, "close": 2.031, "volume": 92926.35, "close_time": 1771941599999, "quote_volume": 187953.79991, "trades": 374, "taker_buy_base": 67626.95, "taker_buy_quote": 136726.53127 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 2.029, "high": 2.076, "low": 2.025, "close": 2.069, "volume": 31158.1, "close_time": 1771945199999, "quote_volume": 63850.3351, "trades": 540, "taker_buy_base": 16948.58, "taker_buy_quote": 34690.71298 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 2.07, "high": 2.076, "low": 2.039, "close": 2.04, "volume": 9131.25, "close_time": 1771948799999, "quote_volume": 18778.58431, "trades": 176, "taker_buy_base": 5533.33, "taker_buy_quote": 11344.74238 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 2.04, "high": 2.055, "low": 2.039, "close": 2.052, "volume": 5540.72, "close_time": 1771952399999, "quote_volume": 11349.17889, "trades": 169, "taker_buy_base": 2643.3, "taker_buy_quote": 5416.06908 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 2.051, "high": 2.051, "low": 2.028, "close": 2.03, "volume": 8538.0, "close_time": 1771955999999, "quote_volume": 17377.5825, "trades": 157, "taker_buy_base": 5300.54, "taker_buy_quote": 10788.57581 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 2.029, "high": 2.032, "low": 2.009, "close": 2.017, "volume": 19023.71, "close_time": 1771959599999, "quote_volume": 38380.06486, "trades": 322, "taker_buy_base": 9356.16, "taker_buy_quote": 18867.71105 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 2.016, "high": 2.019, "low": 2.001, "close": 2.007, "volume": 12271.28, "close_time": 1771963199999, "quote_volume": 24636.90432, "trades": 199, "taker_buy_base": 4333.65, "taker_buy_quote": 8710.14052 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 2.007, "high": 2.008, "low": 1.987, "close": 1.988, "volume": 11560.83, "close_time": 1771966799999, "quote_volume": 23092.19309, "trades": 257, "taker_buy_base": 6548.44, "taker_buy_quote": 13074.6278 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 1.99, "high": 2.006, "low": 1.988, "close": 2.003, "volume": 5686.22, "close_time": 1771970399999, "quote_volume": 11333.15068, "trades": 235, "taker_buy_base": 2262.82, "taker_buy_quote": 4509.02063 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 2.002, "high": 2.006, "low": 1.986, "close": 1.988, "volume": 8219.54, "close_time": 1771973999999, "quote_volume": 16408.8969, "trades": 119, "taker_buy_base": 4930.95, "taker_buy_quote": 9841.56944 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 1.988, "high": 2.004, "low": 1.98, "close": 1.994, "volume": 10268.92, "close_time": 1771977599999, "quote_volume": 20466.95282, "trades": 173, "taker_buy_base": 6169.71, "taker_buy_quote": 12290.11875 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.991, "high": 2.023, "low": 1.989, "close": 2.023, "volume": 6578.46, "close_time": 1771981199999, "quote_volume": 13196.11627, "trades": 183, "taker_buy_base": 2394.59, "taker_buy_quote": 4808.05169 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 2.024, "high": 2.092, "low": 2.023, "close": 2.086, "volume": 30908.23, "close_time": 1771984799999, "quote_volume": 63944.21267, "trades": 764, "taker_buy_base": 9801.0, "taker_buy_quote": 20296.61856 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 2.083, "high": 2.094, "low": 2.079, "close": 2.08, "volume": 6298.4, "close_time": 1771988399999, "quote_volume": 13142.62817, "trades": 164, "taker_buy_base": 3021.16, "taker_buy_quote": 6306.53969 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 2.081, "high": 2.083, "low": 2.057, "close": 2.062, "volume": 4403.1, "close_time": 1771991999999, "quote_volume": 9086.91979, "trades": 152, "taker_buy_base": 3384.98, "taker_buy_quote": 6985.65994 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 2.066, "high": 2.068, "low": 2.052, "close": 2.065, "volume": 5542.16, "close_time": 1771995599999, "quote_volume": 11414.12284, "trades": 127, "taker_buy_base": 3189.75, "taker_buy_quote": 6566.81291 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 2.062, "high": 2.064, "low": 2.034, "close": 2.039, "volume": 6014.16, "close_time": 1771999199999, "quote_volume": 12300.18243, "trades": 158, "taker_buy_base": 4538.43, "taker_buy_quote": 9277.91251 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 2.039, "high": 2.046, "low": 2.027, "close": 2.028, "volume": 2278.14, "close_time": 1772002799999, "quote_volume": 4639.52301, "trades": 85, "taker_buy_base": 957.45, "taker_buy_quote": 1948.27751 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 2.032, "high": 2.04, "low": 2.03, "close": 2.036, "volume": 3842.84, "close_time": 1772006399999, "quote_volume": 7819.54801, "trades": 81, "taker_buy_base": 1870.89, "taker_buy_quote": 3808.8468 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 2.037, "high": 2.043, "low": 2.029, "close": 2.043, "volume": 9259.98, "close_time": 1772009999999, "quote_volume": 18833.07487, "trades": 132, "taker_buy_base": 1645.46, "taker_buy_quote": 3349.17765 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 2.045, "high": 2.057, "low": 2.043, "close": 2.057, "volume": 5011.65, "close_time": 1772013599999, "quote_volume": 10275.97696, "trades": 173, "taker_buy_base": 2244.44, "taker_buy_quote": 4600.61293 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 2.056, "high": 2.063, "low": 2.048, "close": 2.055, "volume": 9496.31, "close_time": 1772017199999, "quote_volume": 19516.67023, "trades": 187, "taker_buy_base": 2628.08, "taker_buy_quote": 5403.9769 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 2.055, "high": 2.076, "low": 2.051, "close": 2.072, "volume": 10059.21, "close_time": 1772020799999, "quote_volume": 20779.31843, "trades": 237, "taker_buy_base": 5852.87, "taker_buy_quote": 12087.80171 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 2.072, "high": 2.089, "low": 2.061, "close": 2.086, "volume": 23126.24, "close_time": 1772024399999, "quote_volume": 47997.06899, "trades": 452, "taker_buy_base": 13925.59, "taker_buy_quote": 28925.43148 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 2.087, "high": 2.095, "low": 2.074, "close": 2.075, "volume": 23202.59, "close_time": 1772027999999, "quote_volume": 48463.43127, "trades": 545, "taker_buy_base": 16378.4, "taker_buy_quote": 34218.99726 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 2.074, "high": 2.088, "low": 2.07, "close": 2.087, "volume": 9396.19, "close_time": 1772031599999, "quote_volume": 19523.52586, "trades": 193, "taker_buy_base": 3191.97, "taker_buy_quote": 6631.87883 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 2.09, "high": 2.118, "low": 2.086, "close": 2.093, "volume": 17825.67, "close_time": 1772035199999, "quote_volume": 37409.83395, "trades": 354, "taker_buy_base": 8409.8, "taker_buy_quote": 17634.99865 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 2.096, "high": 2.105, "low": 2.068, "close": 2.098, "volume": 40571.2, "close_time": 1772038799999, "quote_volume": 84715.63028, "trades": 699, "taker_buy_base": 21728.33, "taker_buy_quote": 45401.30926 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 2.101, "high": 2.108, "low": 2.075, "close": 2.09, "volume": 55051.25, "close_time": 1772042399999, "quote_volume": 114853.0235, "trades": 585, "taker_buy_base": 30721.25, "taker_buy_quote": 64009.12088 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 2.086, "high": 2.086, "low": 2.056, "close": 2.07, "volume": 12793.73, "close_time": 1772045999999, "quote_volume": 26455.35289, "trades": 298, "taker_buy_base": 5044.16, "taker_buy_quote": 10424.12154 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 2.074, "high": 2.089, "low": 2.058, "close": 2.085, "volume": 11758.91, "close_time": 1772049599999, "quote_volume": 24447.48305, "trades": 204, "taker_buy_base": 3407.54, "taker_buy_quote": 7074.28604 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 2.09, "high": 2.093, "low": 1.98, "close": 2.007, "volume": 64325.8, "close_time": 1772053199999, "quote_volume": 131612.0695, "trades": 1004, "taker_buy_base": 34720.0, "taker_buy_quote": 71022.54099 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 2.009, "high": 2.021, "low": 1.978, "close": 1.988, "volume": 92974.69, "close_time": 1772056799999, "quote_volume": 186264.02765, "trades": 1401, "taker_buy_base": 41750.78, "taker_buy_quote": 83609.31366 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 1.988, "high": 2.007, "low": 1.96, "close": 1.969, "volume": 58694.76, "close_time": 1772060399999, "quote_volume": 117042.44238, "trades": 866, "taker_buy_base": 31565.54, "taker_buy_quote": 62950.40702 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 1.976, "high": 1.976, "low": 1.928, "close": 1.941, "volume": 16726.77, "close_time": 1772063999999, "quote_volume": 32580.08096, "trades": 419, "taker_buy_base": 5614.1, "taker_buy_quote": 10925.98238 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.941, "high": 1.959, "low": 1.935, "close": 1.955, "volume": 20015.47, "close_time": 1772067599999, "quote_volume": 39002.13256, "trades": 463, "taker_buy_base": 11490.27, "taker_buy_quote": 22395.75022 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 1.955, "high": 1.985, "low": 1.945, "close": 1.945, "volume": 16173.03, "close_time": 1772071199999, "quote_volume": 31870.99904, "trades": 447, "taker_buy_base": 9697.81, "taker_buy_quote": 19117.54432 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 1.946, "high": 1.959, "low": 1.933, "close": 1.95, "volume": 7855.77, "close_time": 1772074799999, "quote_volume": 15297.60312, "trades": 176, "taker_buy_base": 2765.35, "taker_buy_quote": 5386.4188 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 1.949, "high": 1.953, "low": 1.937, "close": 1.949, "volume": 2988.79, "close_time": 1772078399999, "quote_volume": 5816.24679, "trades": 141, "taker_buy_base": 2196.37, "taker_buy_quote": 4275.77717 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.948, "high": 1.959, "low": 1.937, "close": 1.947, "volume": 6462.98, "close_time": 1772081999999, "quote_volume": 12591.64206, "trades": 167, "taker_buy_base": 4163.22, "taker_buy_quote": 8114.38613 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 1.946, "high": 1.947, "low": 1.917, "close": 1.934, "volume": 13394.91, "close_time": 1772085599999, "quote_volume": 25906.23601, "trades": 334, "taker_buy_base": 7502.45, "taker_buy_quote": 14523.11946 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 1.933, "high": 1.951, "low": 1.932, "close": 1.943, "volume": 7637.64, "close_time": 1772089199999, "quote_volume": 14832.4588, "trades": 201, "taker_buy_base": 4568.46, "taker_buy_quote": 8874.67178 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 1.941, "high": 1.948, "low": 1.924, "close": 1.927, "volume": 5829.28, "close_time": 1772092799999, "quote_volume": 11286.93959, "trades": 184, "taker_buy_base": 3036.08, "taker_buy_quote": 5879.34853 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.928, "high": 1.931, "low": 1.907, "close": 1.911, "volume": 14044.6, "close_time": 1772096399999, "quote_volume": 26928.93494, "trades": 389, "taker_buy_base": 8247.23, "taker_buy_quote": 15811.67045 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 1.91, "high": 1.941, "low": 1.909, "close": 1.935, "volume": 7406.23, "close_time": 1772099999999, "quote_volume": 14296.03903, "trades": 205, "taker_buy_base": 2613.74, "taker_buy_quote": 5048.71362 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 1.936, "high": 1.936, "low": 1.916, "close": 1.923, "volume": 7404.94, "close_time": 1772103599999, "quote_volume": 14253.87008, "trades": 220, "taker_buy_base": 3379.18, "taker_buy_quote": 6505.31882 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 1.923, "high": 1.926, "low": 1.89, "close": 1.906, "volume": 68973.62, "close_time": 1772107199999, "quote_volume": 131532.67849, "trades": 748, "taker_buy_base": 25282.71, "taker_buy_quote": 48088.023 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.904, "high": 1.922, "low": 1.902, "close": 1.92, "volume": 9741.32, "close_time": 1772110799999, "quote_volume": 18623.42548, "trades": 229, "taker_buy_base": 7966.33, "taker_buy_quote": 15229.41961 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 1.919, "high": 1.928, "low": 1.905, "close": 1.916, "volume": 12895.42, "close_time": 1772114399999, "quote_volume": 24704.40969, "trades": 348, "taker_buy_base": 9999.91, "taker_buy_quote": 19156.02808 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 1.916, "high": 1.921, "low": 1.895, "close": 1.906, "volume": 26685.77, "close_time": 1772117999999, "quote_volume": 51026.31132, "trades": 610, "taker_buy_base": 20600.24, "taker_buy_quote": 39414.74167 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 1.907, "high": 1.909, "low": 1.861, "close": 1.873, "volume": 46278.45, "close_time": 1772121599999, "quote_volume": 86957.44304, "trades": 1084, "taker_buy_base": 29006.43, "taker_buy_quote": 54552.6647 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.871, "high": 1.875, "low": 1.829, "close": 1.834, "volume": 30684.35, "close_time": 1772125199999, "quote_volume": 56688.80984, "trades": 882, "taker_buy_base": 14677.39, "taker_buy_quote": 27132.95208 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 1.835, "high": 1.847, "low": 1.825, "close": 1.842, "volume": 16643.59, "close_time": 1772128799999, "quote_volume": 30553.00789, "trades": 364, "taker_buy_base": 12044.76, "taker_buy_quote": 22112.38387 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 1.841, "high": 1.847, "low": 1.828, "close": 1.84, "volume": 11168.75, "close_time": 1772132399999, "quote_volume": 20527.35301, "trades": 283, "taker_buy_base": 6461.63, "taker_buy_quote": 11875.32761 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 1.84, "high": 1.853, "low": 1.832, "close": 1.849, "volume": 17774.54, "close_time": 1772135999999, "quote_volume": 32694.74917, "trades": 342, "taker_buy_base": 7707.27, "taker_buy_quote": 14200.50385 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.846, "high": 1.853, "low": 1.84, "close": 1.848, "volume": 21758.21, "close_time": 1772139599999, "quote_volume": 40153.44796, "trades": 352, "taker_buy_base": 4598.12, "taker_buy_quote": 8488.6385 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 1.848, "high": 1.887, "low": 1.848, "close": 1.879, "volume": 30529.36, "close_time": 1772143199999, "quote_volume": 57131.74891, "trades": 526, "taker_buy_base": 15688.04, "taker_buy_quote": 29409.10618 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 1.878, "high": 1.883, "low": 1.864, "close": 1.875, "volume": 8397.12, "close_time": 1772146799999, "quote_volume": 15738.05962, "trades": 175, "taker_buy_base": 4540.52, "taker_buy_quote": 8508.55147 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 1.876, "high": 1.89, "low": 1.868, "close": 1.88, "volume": 10366.09, "close_time": 1772150399999, "quote_volume": 19512.33748, "trades": 245, "taker_buy_base": 2947.83, "taker_buy_quote": 5552.18027 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.88, "high": 1.893, "low": 1.872, "close": 1.89, "volume": 9479.44, "close_time": 1772153999999, "quote_volume": 17853.84462, "trades": 215, "taker_buy_base": 5908.06, "taker_buy_quote": 11129.65327 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 1.89, "high": 1.914, "low": 1.889, "close": 1.909, "volume": 12304.57, "close_time": 1772157599999, "quote_volume": 23367.51727, "trades": 303, "taker_buy_base": 2967.52, "taker_buy_quote": 5642.80484 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 1.909, "high": 1.921, "low": 1.901, "close": 1.904, "volume": 11694.57, "close_time": 1772161199999, "quote_volume": 22332.43823, "trades": 298, "taker_buy_base": 5435.97, "taker_buy_quote": 10371.07891 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 1.904, "high": 1.917, "low": 1.901, "close": 1.917, "volume": 7563.5, "close_time": 1772164799999, "quote_volume": 14428.69885, "trades": 146, "taker_buy_base": 5858.63, "taker_buy_quote": 11179.29995 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.913, "high": 1.94, "low": 1.907, "close": 1.907, "volume": 9917.01, "close_time": 1772168399999, "quote_volume": 19078.32069, "trades": 264, "taker_buy_base": 5125.56, "taker_buy_quote": 9848.86733 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 1.908, "high": 1.909, "low": 1.899, "close": 1.907, "volume": 6373.61, "close_time": 1772171999999, "quote_volume": 12133.96413, "trades": 125, "taker_buy_base": 2234.51, "taker_buy_quote": 4255.19833 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 1.91, "high": 1.913, "low": 1.893, "close": 1.905, "volume": 3719.93, "close_time": 1772175599999, "quote_volume": 7073.46727, "trades": 107, "taker_buy_base": 1791.34, "taker_buy_quote": 3408.80943 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 1.902, "high": 1.913, "low": 1.899, "close": 1.903, "volume": 7309.79, "close_time": 1772179199999, "quote_volume": 13929.02061, "trades": 167, "taker_buy_base": 3161.67, "taker_buy_quote": 6025.57128 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.904, "high": 1.931, "low": 1.904, "close": 1.926, "volume": 6904.47, "close_time": 1772182799999, "quote_volume": 13247.67212, "trades": 197, "taker_buy_base": 3331.33, "taker_buy_quote": 6391.55891 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 1.927, "high": 1.931, "low": 1.903, "close": 1.915, "volume": 7071.05, "close_time": 1772186399999, "quote_volume": 13583.73123, "trades": 213, "taker_buy_base": 4008.27, "taker_buy_quote": 7703.54835 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 1.918, "high": 1.927, "low": 1.904, "close": 1.908, "volume": 7601.13, "close_time": 1772189999999, "quote_volume": 14578.84655, "trades": 175, "taker_buy_base": 3254.11, "taker_buy_quote": 6241.09721 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 1.909, "high": 1.909, "low": 1.871, "close": 1.876, "volume": 18998.28, "close_time": 1772193599999, "quote_volume": 35789.64511, "trades": 379, "taker_buy_base": 7745.08, "taker_buy_quote": 14586.53509 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.875, "high": 1.894, "low": 1.871, "close": 1.882, "volume": 23653.74, "close_time": 1772197199999, "quote_volume": 44531.80013, "trades": 308, "taker_buy_base": 18476.48, "taker_buy_quote": 34779.15702 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 1.884, "high": 1.893, "low": 1.862, "close": 1.874, "volume": 8912.4, "close_time": 1772200799999, "quote_volume": 16708.58495, "trades": 218, "taker_buy_base": 4032.72, "taker_buy_quote": 7575.22237 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 1.878, "high": 1.887, "low": 1.873, "close": 1.88, "volume": 10744.68, "close_time": 1772204399999, "quote_volume": 20187.25968, "trades": 256, "taker_buy_base": 7859.74, "taker_buy_quote": 14763.26106 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 1.884, "high": 1.894, "low": 1.864, "close": 1.866, "volume": 10954.65, "close_time": 1772207999999, "quote_volume": 20578.37965, "trades": 350, "taker_buy_base": 5695.94, "taker_buy_quote": 10713.563 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.865, "high": 1.888, "low": 1.854, "close": 1.873, "volume": 15982.12, "close_time": 1772211599999, "quote_volume": 29972.18353, "trades": 299, "taker_buy_base": 4096.2, "taker_buy_quote": 7673.06758 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 1.871, "high": 1.873, "low": 1.84, "close": 1.864, "volume": 16258.39, "close_time": 1772215199999, "quote_volume": 30240.04341, "trades": 389, "taker_buy_base": 8133.73, "taker_buy_quote": 15153.91263 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 1.866, "high": 1.867, "low": 1.857, "close": 1.857, "volume": 5489.11, "close_time": 1772218799999, "quote_volume": 10229.30146, "trades": 102, "taker_buy_base": 3497.27, "taker_buy_quote": 6520.76441 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 1.856, "high": 1.856, "low": 1.843, "close": 1.848, "volume": 3316.26, "close_time": 1772222399999, "quote_volume": 6130.571, "trades": 128, "taker_buy_base": 1487.37, "taker_buy_quote": 2751.00874 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.848, "high": 1.858, "low": 1.844, "close": 1.847, "volume": 2988.61, "close_time": 1772225999999, "quote_volume": 5529.59671, "trades": 100, "taker_buy_base": 1262.23, "taker_buy_quote": 2335.83198 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 1.848, "high": 1.851, "low": 1.833, "close": 1.838, "volume": 3347.22, "close_time": 1772229599999, "quote_volume": 6170.26661, "trades": 125, "taker_buy_base": 1288.97, "taker_buy_quote": 2377.95326 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 1.838, "high": 1.844, "low": 1.817, "close": 1.844, "volume": 31535.06, "close_time": 1772233199999, "quote_volume": 57731.82252, "trades": 359, "taker_buy_base": 2174.86, "taker_buy_quote": 3990.80113 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 1.846, "high": 1.857, "low": 1.844, "close": 1.849, "volume": 3256.53, "close_time": 1772236799999, "quote_volume": 6031.51615, "trades": 116, "taker_buy_base": 1452.19, "taker_buy_quote": 2690.63955 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.849, "high": 1.854, "low": 1.846, "close": 1.85, "volume": 2686.16, "close_time": 1772240399999, "quote_volume": 4966.16464, "trades": 73, "taker_buy_base": 829.32, "taker_buy_quote": 1532.72892 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 1.848, "high": 1.848, "low": 1.83, "close": 1.832, "volume": 5232.4, "close_time": 1772243999999, "quote_volume": 9617.11851, "trades": 134, "taker_buy_base": 2808.79, "taker_buy_quote": 5165.83076 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 1.832, "high": 1.851, "low": 1.827, "close": 1.847, "volume": 7035.91, "close_time": 1772247599999, "quote_volume": 12941.71519, "trades": 175, "taker_buy_base": 3865.05, "taker_buy_quote": 7113.07513 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 1.847, "high": 1.847, "low": 1.831, "close": 1.842, "volume": 6821.75, "close_time": 1772251199999, "quote_volume": 12552.98915, "trades": 171, "taker_buy_base": 4635.81, "taker_buy_quote": 8530.68834 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.842, "high": 1.848, "low": 1.838, "close": 1.848, "volume": 2175.75, "close_time": 1772254799999, "quote_volume": 4011.55075, "trades": 76, "taker_buy_base": 854.72, "taker_buy_quote": 1575.56854 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 1.848, "high": 1.855, "low": 1.835, "close": 1.841, "volume": 6783.77, "close_time": 1772258399999, "quote_volume": 12516.39768, "trades": 146, "taker_buy_base": 2201.27, "taker_buy_quote": 4060.49836 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 1.84, "high": 1.842, "low": 1.789, "close": 1.791, "volume": 29263.75, "close_time": 1772261999999, "quote_volume": 53023.85212, "trades": 665, "taker_buy_base": 11417.91, "taker_buy_quote": 20705.69995 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 1.788, "high": 1.835, "low": 1.781, "close": 1.812, "volume": 13117.89, "close_time": 1772265599999, "quote_volume": 23771.03447, "trades": 359, "taker_buy_base": 5184.49, "taker_buy_quote": 9400.06621 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.808, "high": 1.813, "low": 1.776, "close": 1.78, "volume": 10989.05, "close_time": 1772269199999, "quote_volume": 19723.98272, "trades": 268, "taker_buy_base": 4628.65, "taker_buy_quote": 8299.69261 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 1.781, "high": 1.792, "low": 1.774, "close": 1.782, "volume": 5043.22, "close_time": 1772272799999, "quote_volume": 8998.13185, "trades": 144, "taker_buy_base": 2014.2, "taker_buy_quote": 3589.61357 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 1.779, "high": 1.795, "low": 1.771, "close": 1.787, "volume": 9003.03, "close_time": 1772276399999, "quote_volume": 16024.88621, "trades": 276, "taker_buy_base": 6212.13, "taker_buy_quote": 11050.94892 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 1.787, "high": 1.8, "low": 1.776, "close": 1.778, "volume": 12496.56, "close_time": 1772279999999, "quote_volume": 22389.0355, "trades": 282, "taker_buy_base": 6255.48, "taker_buy_quote": 11211.47185 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.782, "high": 1.799, "low": 1.781, "close": 1.791, "volume": 13079.34, "close_time": 1772283599999, "quote_volume": 23440.38136, "trades": 248, "taker_buy_base": 3236.36, "taker_buy_quote": 5793.28542 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 1.79, "high": 1.809, "low": 1.769, "close": 1.806, "volume": 14766.11, "close_time": 1772287199999, "quote_volume": 26407.81385, "trades": 343, "taker_buy_base": 5725.02, "taker_buy_quote": 10242.11087 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 1.808, "high": 1.815, "low": 1.795, "close": 1.795, "volume": 15249.22, "close_time": 1772290799999, "quote_volume": 27538.39224, "trades": 247, "taker_buy_base": 9842.68, "taker_buy_quote": 17782.77718 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 1.799, "high": 1.805, "low": 1.786, "close": 1.799, "volume": 14322.6, "close_time": 1772294399999, "quote_volume": 25683.91805, "trades": 182, "taker_buy_base": 7871.06, "taker_buy_quote": 14104.38687 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.794, "high": 1.794, "low": 1.782, "close": 1.793, "volume": 10763.67, "close_time": 1772297999999, "quote_volume": 19223.57683, "trades": 166, "taker_buy_base": 3648.34, "taker_buy_quote": 6515.21254 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 1.793, "high": 1.807, "low": 1.787, "close": 1.805, "volume": 7769.11, "close_time": 1772301599999, "quote_volume": 13963.25992, "trades": 159, "taker_buy_base": 3682.73, "taker_buy_quote": 6620.07109 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 1.806, "high": 1.842, "low": 1.805, "close": 1.832, "volume": 33953.53, "close_time": 1772305199999, "quote_volume": 62349.74935, "trades": 243, "taker_buy_base": 30702.33, "taker_buy_quote": 56420.16995 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 1.833, "high": 1.85, "low": 1.821, "close": 1.836, "volume": 6284.22, "close_time": 1772308799999, "quote_volume": 11551.08513, "trades": 186, "taker_buy_base": 2556.39, "taker_buy_quote": 4695.8406 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.837, "high": 1.856, "low": 1.834, "close": 1.853, "volume": 7367.14, "close_time": 1772312399999, "quote_volume": 13595.78506, "trades": 142, "taker_buy_base": 3898.27, "taker_buy_quote": 7196.26993 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 1.853, "high": 1.854, "low": 1.83, "close": 1.841, "volume": 6321.27, "close_time": 1772315999999, "quote_volume": 11604.23693, "trades": 142, "taker_buy_base": 2943.72, "taker_buy_quote": 5406.44578 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 1.842, "high": 1.863, "low": 1.841, "close": 1.852, "volume": 7057.21, "close_time": 1772319599999, "quote_volume": 13072.49534, "trades": 165, "taker_buy_base": 2450.21, "taker_buy_quote": 4545.63001 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 1.85, "high": 1.852, "low": 1.838, "close": 1.849, "volume": 5210.17, "close_time": 1772323199999, "quote_volume": 9608.7264, "trades": 121, "taker_buy_base": 1931.26, "taker_buy_quote": 3565.25069 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.851, "high": 1.853, "low": 1.83, "close": 1.836, "volume": 4636.91, "close_time": 1772326799999, "quote_volume": 8524.68208, "trades": 109, "taker_buy_base": 2284.8, "taker_buy_quote": 4197.43053 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 1.833, "high": 1.866, "low": 1.821, "close": 1.855, "volume": 11138.18, "close_time": 1772330399999, "quote_volume": 20518.50154, "trades": 245, "taker_buy_base": 4979.8, "taker_buy_quote": 9186.48675 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 1.86, "high": 1.883, "low": 1.86, "close": 1.872, "volume": 15126.38, "close_time": 1772333999999, "quote_volume": 28347.35366, "trades": 325, "taker_buy_base": 7060.55, "taker_buy_quote": 13238.7068 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 1.87, "high": 1.87, "low": 1.849, "close": 1.849, "volume": 6769.19, "close_time": 1772337599999, "quote_volume": 12589.26164, "trades": 142, "taker_buy_base": 3381.33, "taker_buy_quote": 6283.58499 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.854, "high": 1.859, "low": 1.841, "close": 1.859, "volume": 2559.05, "close_time": 1772341199999, "quote_volume": 4734.29593, "trades": 61, "taker_buy_base": 1253.93, "taker_buy_quote": 2319.86008 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 1.86, "high": 1.864, "low": 1.858, "close": 1.863, "volume": 725.0, "close_time": 1772344799999, "quote_volume": 1350.12128, "trades": 22, "taker_buy_base": 46.19, "taker_buy_quote": 85.96938 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 1.864, "high": 1.865, "low": 1.849, "close": 1.854, "volume": 2904.16, "close_time": 1772348399999, "quote_volume": 5387.96597, "trades": 74, "taker_buy_base": 1432.12, "taker_buy_quote": 2655.54212 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 1.853, "high": 1.859, "low": 1.844, "close": 1.854, "volume": 4286.98, "close_time": 1772351999999, "quote_volume": 7943.27805, "trades": 165, "taker_buy_base": 1051.86, "taker_buy_quote": 1947.16007 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.855, "high": 1.86, "low": 1.836, "close": 1.837, "volume": 27408.49, "close_time": 1772355599999, "quote_volume": 50746.95195, "trades": 323, "taker_buy_base": 16530.84, "taker_buy_quote": 30585.9475 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 1.84, "high": 1.851, "low": 1.823, "close": 1.834, "volume": 6628.64, "close_time": 1772359199999, "quote_volume": 12157.12672, "trades": 161, "taker_buy_base": 4402.98, "taker_buy_quote": 8070.79561 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 1.836, "high": 1.844, "low": 1.832, "close": 1.836, "volume": 4477.06, "close_time": 1772362799999, "quote_volume": 8221.76311, "trades": 90, "taker_buy_base": 2321.04, "taker_buy_quote": 4260.94816 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 1.838, "high": 1.839, "low": 1.824, "close": 1.831, "volume": 6087.49, "close_time": 1772366399999, "quote_volume": 11147.93633, "trades": 112, "taker_buy_base": 2922.44, "taker_buy_quote": 5353.89006 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.83, "high": 1.832, "low": 1.813, "close": 1.814, "volume": 6629.83, "close_time": 1772369999999, "quote_volume": 12088.20155, "trades": 142, "taker_buy_base": 4188.38, "taker_buy_quote": 7637.81622 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 1.816, "high": 1.836, "low": 1.801, "close": 1.826, "volume": 10448.26, "close_time": 1772373599999, "quote_volume": 18943.43168, "trades": 283, "taker_buy_base": 5802.31, "taker_buy_quote": 10505.24177 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 1.825, "high": 1.837, "low": 1.811, "close": 1.816, "volume": 21874.76, "close_time": 1772377199999, "quote_volume": 39880.19489, "trades": 335, "taker_buy_base": 16386.82, "taker_buy_quote": 29883.56819 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 1.82, "high": 1.827, "low": 1.816, "close": 1.816, "volume": 5410.11, "close_time": 1772380799999, "quote_volume": 9854.58614, "trades": 104, "taker_buy_base": 1149.98, "taker_buy_quote": 2095.39501 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.817, "high": 1.829, "low": 1.794, "close": 1.806, "volume": 9413.18, "close_time": 1772384399999, "quote_volume": 17040.33838, "trades": 214, "taker_buy_base": 3598.66, "taker_buy_quote": 6507.93237 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 1.805, "high": 1.805, "low": 1.788, "close": 1.795, "volume": 3645.05, "close_time": 1772387999999, "quote_volume": 6552.00175, "trades": 101, "taker_buy_base": 1490.35, "taker_buy_quote": 2679.73639 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 1.796, "high": 1.813, "low": 1.793, "close": 1.796, "volume": 4331.8, "close_time": 1772391599999, "quote_volume": 7808.85675, "trades": 97, "taker_buy_base": 2040.2, "taker_buy_quote": 3675.00457 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 1.795, "high": 1.795, "low": 1.777, "close": 1.786, "volume": 5343.76, "close_time": 1772395199999, "quote_volume": 9534.94393, "trades": 134, "taker_buy_base": 3162.55, "taker_buy_quote": 5646.2441 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.784, "high": 1.784, "low": 1.764, "close": 1.772, "volume": 11083.51, "close_time": 1772398799999, "quote_volume": 19632.48363, "trades": 216, "taker_buy_base": 6226.08, "taker_buy_quote": 11028.74553 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 1.774, "high": 1.789, "low": 1.768, "close": 1.778, "volume": 7252.26, "close_time": 1772402399999, "quote_volume": 12885.84082, "trades": 148, "taker_buy_base": 3089.18, "taker_buy_quote": 5488.05388 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 1.78, "high": 1.808, "low": 1.78, "close": 1.789, "volume": 10058.07, "close_time": 1772405999999, "quote_volume": 18089.5658, "trades": 242, "taker_buy_base": 3741.29, "taker_buy_quote": 6720.03136 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 1.785, "high": 1.809, "low": 1.783, "close": 1.799, "volume": 1889.1, "close_time": 1772409599999, "quote_volume": 3386.38532, "trades": 59, "taker_buy_base": 949.09, "taker_buy_quote": 1705.14982 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.799, "high": 1.812, "low": 1.794, "close": 1.806, "volume": 4728.42, "close_time": 1772413199999, "quote_volume": 8524.72482, "trades": 114, "taker_buy_base": 2292.45, "taker_buy_quote": 4137.59848 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 1.808, "high": 1.822, "low": 1.804, "close": 1.811, "volume": 2013.61, "close_time": 1772416799999, "quote_volume": 3650.09251, "trades": 72, "taker_buy_base": 1161.31, "taker_buy_quote": 2102.96509 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 1.81, "high": 1.818, "low": 1.796, "close": 1.809, "volume": 1522.61, "close_time": 1772420399999, "quote_volume": 2749.4331, "trades": 56, "taker_buy_base": 600.5, "taker_buy_quote": 1084.05799 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 1.807, "high": 1.818, "low": 1.803, "close": 1.817, "volume": 2605.81, "close_time": 1772423999999, "quote_volume": 4723.75748, "trades": 65, "taker_buy_base": 1755.93, "taker_buy_quote": 3182.15213 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.819, "high": 1.83, "low": 1.818, "close": 1.828, "volume": 4408.12, "close_time": 1772427599999, "quote_volume": 8047.53405, "trades": 98, "taker_buy_base": 2656.36, "taker_buy_quote": 4852.07232 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 1.828, "high": 1.835, "low": 1.818, "close": 1.819, "volume": 6897.37, "close_time": 1772431199999, "quote_volume": 12609.43182, "trades": 154, "taker_buy_base": 5408.39, "taker_buy_quote": 9887.88341 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 1.819, "high": 1.826, "low": 1.805, "close": 1.825, "volume": 4779.42, "close_time": 1772434799999, "quote_volume": 8685.3805, "trades": 114, "taker_buy_base": 2767.66, "taker_buy_quote": 5024.04504 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 1.825, "high": 1.831, "low": 1.81, "close": 1.825, "volume": 9459.13, "close_time": 1772438399999, "quote_volume": 17220.31371, "trades": 194, "taker_buy_base": 4732.84, "taker_buy_quote": 8620.01347 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.824, "high": 1.826, "low": 1.793, "close": 1.803, "volume": 13076.02, "close_time": 1772441999999, "quote_volume": 23565.74423, "trades": 227, "taker_buy_base": 3680.42, "taker_buy_quote": 6643.36137 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 1.803, "high": 1.816, "low": 1.802, "close": 1.802, "volume": 3621.3, "close_time": 1772445599999, "quote_volume": 6546.35492, "trades": 95, "taker_buy_base": 661.26, "taker_buy_quote": 1197.85412 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 1.802, "high": 1.807, "low": 1.796, "close": 1.801, "volume": 29924.41, "close_time": 1772449199999, "quote_volume": 53892.12729, "trades": 365, "taker_buy_base": 5517.13, "taker_buy_quote": 9933.14934 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 1.8, "high": 1.812, "low": 1.784, "close": 1.804, "volume": 16079.18, "close_time": 1772452799999, "quote_volume": 28913.56422, "trades": 290, "taker_buy_base": 9519.46, "taker_buy_quote": 17120.87079 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.805, "high": 1.805, "low": 1.794, "close": 1.797, "volume": 6389.48, "close_time": 1772456399999, "quote_volume": 11487.89817, "trades": 134, "taker_buy_base": 4429.39, "taker_buy_quote": 7966.93266 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 1.797, "high": 1.805, "low": 1.791, "close": 1.801, "volume": 11363.59, "close_time": 1772459999999, "quote_volume": 20441.5449, "trades": 261, "taker_buy_base": 9169.85, "taker_buy_quote": 16499.12999 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 1.8, "high": 1.836, "low": 1.797, "close": 1.829, "volume": 11108.82, "close_time": 1772463599999, "quote_volume": 20248.34022, "trades": 219, "taker_buy_base": 5023.17, "taker_buy_quote": 9159.55377 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 1.832, "high": 1.871, "low": 1.829, "close": 1.855, "volume": 15148.46, "close_time": 1772467199999, "quote_volume": 28154.46284, "trades": 408, "taker_buy_base": 7084.41, "taker_buy_quote": 13170.14758 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.858, "high": 1.948, "low": 1.84, "close": 1.848, "volume": 71994.34, "close_time": 1772470799999, "quote_volume": 133712.03927, "trades": 1111, "taker_buy_base": 47981.52, "taker_buy_quote": 89242.33542 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 1.848, "high": 1.865, "low": 1.836, "close": 1.865, "volume": 19951.35, "close_time": 1772474399999, "quote_volume": 36901.51238, "trades": 489, "taker_buy_base": 9601.13, "taker_buy_quote": 17761.16137 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 1.865, "high": 1.883, "low": 1.853, "close": 1.856, "volume": 19178.55, "close_time": 1772477999999, "quote_volume": 35813.69804, "trades": 373, "taker_buy_base": 7242.96, "taker_buy_quote": 13541.21592 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 1.859, "high": 1.859, "low": 1.844, "close": 1.857, "volume": 9038.24, "close_time": 1772481599999, "quote_volume": 16735.86014, "trades": 115, "taker_buy_base": 5206.21, "taker_buy_quote": 9644.1384 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.86, "high": 1.864, "low": 1.848, "close": 1.854, "volume": 8256.92, "close_time": 1772485199999, "quote_volume": 15318.60457, "trades": 132, "taker_buy_base": 4491.18, "taker_buy_quote": 8331.73719 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 1.851, "high": 1.857, "low": 1.847, "close": 1.849, "volume": 4586.51, "close_time": 1772488799999, "quote_volume": 8492.69223, "trades": 71, "taker_buy_base": 1500.63, "taker_buy_quote": 2779.49085 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 1.85, "high": 1.861, "low": 1.85, "close": 1.855, "volume": 1275.5, "close_time": 1772492399999, "quote_volume": 2369.35044, "trades": 27, "taker_buy_base": 660.14, "taker_buy_quote": 1226.27808 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 1.859, "high": 1.86, "low": 1.84, "close": 1.842, "volume": 14574.85, "close_time": 1772495999999, "quote_volume": 26870.44668, "trades": 240, "taker_buy_base": 4410.86, "taker_buy_quote": 8135.04378 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.842, "high": 1.847, "low": 1.834, "close": 1.841, "volume": 30497.28, "close_time": 1772499599999, "quote_volume": 56123.39523, "trades": 299, "taker_buy_base": 3753.52, "taker_buy_quote": 6907.10679 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 1.842, "high": 1.854, "low": 1.839, "close": 1.847, "volume": 6227.25, "close_time": 1772503199999, "quote_volume": 11496.56126, "trades": 105, "taker_buy_base": 4154.29, "taker_buy_quote": 7669.03102 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 1.844, "high": 1.849, "low": 1.835, "close": 1.846, "volume": 2777.9, "close_time": 1772506799999, "quote_volume": 5118.27562, "trades": 67, "taker_buy_base": 711.78, "taker_buy_quote": 1310.86844 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 1.845, "high": 1.853, "low": 1.838, "close": 1.851, "volume": 5336.38, "close_time": 1772510399999, "quote_volume": 9855.4539, "trades": 87, "taker_buy_base": 3859.86, "taker_buy_quote": 7129.80024 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.855, "high": 1.856, "low": 1.837, "close": 1.837, "volume": 5219.04, "close_time": 1772513999999, "quote_volume": 9607.49842, "trades": 71, "taker_buy_base": 1712.07, "taker_buy_quote": 3156.73932 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 1.836, "high": 1.853, "low": 1.831, "close": 1.835, "volume": 3626.29, "close_time": 1772517599999, "quote_volume": 6674.04395, "trades": 82, "taker_buy_base": 1307.41, "taker_buy_quote": 2405.92277 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 1.834, "high": 1.84, "low": 1.823, "close": 1.827, "volume": 4807.96, "close_time": 1772521199999, "quote_volume": 8807.68126, "trades": 91, "taker_buy_base": 2172.37, "taker_buy_quote": 3985.49077 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 1.827, "high": 1.835, "low": 1.823, "close": 1.833, "volume": 9515.7, "close_time": 1772524799999, "quote_volume": 17402.849, "trades": 127, "taker_buy_base": 5956.57, "taker_buy_quote": 10903.3648 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.834, "high": 1.836, "low": 1.801, "close": 1.803, "volume": 20374.43, "close_time": 1772528399999, "quote_volume": 36925.18384, "trades": 272, "taker_buy_base": 4062.4, "taker_buy_quote": 7365.68637 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 1.802, "high": 1.814, "low": 1.794, "close": 1.8, "volume": 20698.51, "close_time": 1772531999999, "quote_volume": 37313.92043, "trades": 279, "taker_buy_base": 7501.42, "taker_buy_quote": 13528.04164 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 1.8, "high": 1.8, "low": 1.789, "close": 1.797, "volume": 13180.58, "close_time": 1772535599999, "quote_volume": 23630.63431, "trades": 219, "taker_buy_base": 5713.3, "taker_buy_quote": 10246.59622 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 1.797, "high": 1.8, "low": 1.786, "close": 1.799, "volume": 6111.18, "close_time": 1772539199999, "quote_volume": 10966.17714, "trades": 130, "taker_buy_base": 3759.35, "taker_buy_quote": 6744.79414 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.798, "high": 1.81, "low": 1.78, "close": 1.789, "volume": 30962.8, "close_time": 1772542799999, "quote_volume": 55489.76439, "trades": 455, "taker_buy_base": 15662.81, "taker_buy_quote": 28089.61528 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 1.788, "high": 1.788, "low": 1.775, "close": 1.782, "volume": 12450.08, "close_time": 1772546399999, "quote_volume": 22190.95515, "trades": 207, "taker_buy_base": 6765.38, "taker_buy_quote": 12057.02223 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 1.781, "high": 1.796, "low": 1.766, "close": 1.779, "volume": 9686.61, "close_time": 1772549999999, "quote_volume": 17256.65012, "trades": 209, "taker_buy_base": 3738.62, "taker_buy_quote": 6655.37167 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 1.779, "high": 1.798, "low": 1.772, "close": 1.79, "volume": 6643.05, "close_time": 1772553599999, "quote_volume": 11838.60821, "trades": 127, "taker_buy_base": 2099.76, "taker_buy_quote": 3744.42885 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.791, "high": 1.828, "low": 1.789, "close": 1.81, "volume": 17654.06, "close_time": 1772557199999, "quote_volume": 31901.91636, "trades": 373, "taker_buy_base": 9863.94, "taker_buy_quote": 17822.94823 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 1.811, "high": 1.817, "low": 1.792, "close": 1.81, "volume": 7182.12, "close_time": 1772560799999, "quote_volume": 12956.18997, "trades": 142, "taker_buy_base": 4130.6, "taker_buy_quote": 7446.2163 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 1.811, "high": 1.826, "low": 1.807, "close": 1.814, "volume": 6959.06, "close_time": 1772564399999, "quote_volume": 12646.4158, "trades": 185, "taker_buy_base": 3571.88, "taker_buy_quote": 6490.60137 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 1.815, "high": 1.821, "low": 1.808, "close": 1.817, "volume": 2816.97, "close_time": 1772567999999, "quote_volume": 5111.37207, "trades": 65, "taker_buy_base": 1166.79, "taker_buy_quote": 2118.04374 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.818, "high": 1.819, "low": 1.804, "close": 1.808, "volume": 5941.34, "close_time": 1772571599999, "quote_volume": 10784.85471, "trades": 74, "taker_buy_base": 3339.76, "taker_buy_quote": 6063.62981 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 1.805, "high": 1.807, "low": 1.795, "close": 1.807, "volume": 9151.65, "close_time": 1772575199999, "quote_volume": 16451.63954, "trades": 74, "taker_buy_base": 4305.69, "taker_buy_quote": 7738.22072 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 1.809, "high": 1.819, "low": 1.809, "close": 1.818, "volume": 3289.17, "close_time": 1772578799999, "quote_volume": 5969.25909, "trades": 91, "taker_buy_base": 1815.67, "taker_buy_quote": 3295.41677 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 1.817, "high": 1.826, "low": 1.813, "close": 1.815, "volume": 2358.46, "close_time": 1772582399999, "quote_volume": 4291.14207, "trades": 46, "taker_buy_base": 1699.04, "taker_buy_quote": 3092.65579 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.815, "high": 1.82, "low": 1.806, "close": 1.82, "volume": 7851.42, "close_time": 1772585999999, "quote_volume": 14246.27213, "trades": 164, "taker_buy_base": 4978.22, "taker_buy_quote": 9033.55497 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 1.819, "high": 1.829, "low": 1.812, "close": 1.82, "volume": 6000.5, "close_time": 1772589599999, "quote_volume": 10916.46726, "trades": 110, "taker_buy_base": 4326.43, "taker_buy_quote": 7866.33752 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 1.822, "high": 1.832, "low": 1.817, "close": 1.832, "volume": 4482.47, "close_time": 1772593199999, "quote_volume": 8170.49243, "trades": 83, "taker_buy_base": 2736.17, "taker_buy_quote": 4987.12134 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 1.832, "high": 1.836, "low": 1.809, "close": 1.817, "volume": 5521.04, "close_time": 1772596799999, "quote_volume": 10091.99664, "trades": 110, "taker_buy_base": 2401.91, "taker_buy_quote": 4390.82864 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.82, "high": 1.823, "low": 1.812, "close": 1.821, "volume": 1068.53, "close_time": 1772600399999, "quote_volume": 1942.95585, "trades": 31, "taker_buy_base": 691.81, "taker_buy_quote": 1257.89276 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 1.82, "high": 1.828, "low": 1.816, "close": 1.825, "volume": 16835.69, "close_time": 1772603999999, "quote_volume": 30642.54144, "trades": 135, "taker_buy_base": 4763.36, "taker_buy_quote": 8668.50937 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 1.825, "high": 1.84, "low": 1.821, "close": 1.837, "volume": 8076.2, "close_time": 1772607599999, "quote_volume": 14777.23197, "trades": 149, "taker_buy_base": 3524.54, "taker_buy_quote": 6445.61152 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 1.834, "high": 1.853, "low": 1.831, "close": 1.851, "volume": 7474.14, "close_time": 1772611199999, "quote_volume": 13793.82193, "trades": 132, "taker_buy_base": 5281.72, "taker_buy_quote": 9753.29468 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.852, "high": 1.896, "low": 1.851, "close": 1.894, "volume": 16548.25, "close_time": 1772614799999, "quote_volume": 30970.42126, "trades": 282, "taker_buy_base": 9219.53, "taker_buy_quote": 17263.17541 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 1.893, "high": 1.926, "low": 1.88, "close": 1.905, "volume": 63988.66, "close_time": 1772618399999, "quote_volume": 121396.63074, "trades": 751, "taker_buy_base": 22618.76, "taker_buy_quote": 43133.2177 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 1.904, "high": 1.905, "low": 1.871, "close": 1.879, "volume": 20959.96, "close_time": 1772621999999, "quote_volume": 39454.62663, "trades": 320, "taker_buy_base": 12091.27, "taker_buy_quote": 22721.69126 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 1.88, "high": 1.881, "low": 1.848, "close": 1.858, "volume": 11639.42, "close_time": 1772625599999, "quote_volume": 21640.49476, "trades": 213, "taker_buy_base": 4110.7, "taker_buy_quote": 7651.43888 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.857, "high": 1.858, "low": 1.839, "close": 1.849, "volume": 11749.05, "close_time": 1772629199999, "quote_volume": 21709.95149, "trades": 152, "taker_buy_base": 3328.86, "taker_buy_quote": 6149.28209 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 1.85, "high": 1.862, "low": 1.85, "close": 1.86, "volume": 6273.37, "close_time": 1772632799999, "quote_volume": 11649.0708, "trades": 106, "taker_buy_base": 2595.41, "taker_buy_quote": 4823.62023 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 1.862, "high": 1.89, "low": 1.858, "close": 1.867, "volume": 21477.93, "close_time": 1772636399999, "quote_volume": 40221.11922, "trades": 329, "taker_buy_base": 13326.46, "taker_buy_quote": 24936.9948 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 1.87, "high": 1.897, "low": 1.87, "close": 1.895, "volume": 13089.68, "close_time": 1772639999999, "quote_volume": 24613.3828, "trades": 241, "taker_buy_base": 7665.42, "taker_buy_quote": 14395.27623 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.898, "high": 1.902, "low": 1.882, "close": 1.886, "volume": 14505.64, "close_time": 1772643599999, "quote_volume": 27440.84447, "trades": 276, "taker_buy_base": 8877.91, "taker_buy_quote": 16799.12528 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 1.886, "high": 1.892, "low": 1.873, "close": 1.881, "volume": 6268.25, "close_time": 1772647199999, "quote_volume": 11800.97903, "trades": 110, "taker_buy_base": 2841.42, "taker_buy_quote": 5351.58358 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 1.884, "high": 1.887, "low": 1.874, "close": 1.887, "volume": 5747.81, "close_time": 1772650799999, "quote_volume": 10813.40783, "trades": 103, "taker_buy_base": 2945.55, "taker_buy_quote": 5539.5689 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 1.888, "high": 1.907, "low": 1.886, "close": 1.904, "volume": 11543.96, "close_time": 1772654399999, "quote_volume": 21920.93088, "trades": 183, "taker_buy_base": 3848.64, "taker_buy_quote": 7308.56897 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.901, "high": 1.902, "low": 1.892, "close": 1.896, "volume": 4614.95, "close_time": 1772657999999, "quote_volume": 8760.42328, "trades": 82, "taker_buy_base": 3408.64, "taker_buy_quote": 6472.21632 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 1.895, "high": 1.903, "low": 1.89, "close": 1.903, "volume": 7696.55, "close_time": 1772661599999, "quote_volume": 14580.20366, "trades": 102, "taker_buy_base": 3069.39, "taker_buy_quote": 5815.23424 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 1.905, "high": 1.905, "low": 1.877, "close": 1.881, "volume": 3991.21, "close_time": 1772665199999, "quote_volume": 7552.36193, "trades": 61, "taker_buy_base": 2374.99, "taker_buy_quote": 4496.51388 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 1.882, "high": 1.884, "low": 1.864, "close": 1.881, "volume": 10216.76, "close_time": 1772668799999, "quote_volume": 19119.89161, "trades": 111, "taker_buy_base": 3370.0, "taker_buy_quote": 6309.09215 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.879, "high": 1.88, "low": 1.867, "close": 1.879, "volume": 7298.2, "close_time": 1772672399999, "quote_volume": 13680.95334, "trades": 98, "taker_buy_base": 3763.08, "taker_buy_quote": 7056.25908 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 1.877, "high": 1.888, "low": 1.87, "close": 1.872, "volume": 7139.21, "close_time": 1772675999999, "quote_volume": 13408.00747, "trades": 95, "taker_buy_base": 5101.8, "taker_buy_quote": 9581.18715 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 1.879, "high": 1.883, "low": 1.875, "close": 1.879, "volume": 1335.28, "close_time": 1772679599999, "quote_volume": 2511.06699, "trades": 31, "taker_buy_base": 1045.99, "taker_buy_quote": 1967.43123 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 1.883, "high": 1.885, "low": 1.871, "close": 1.873, "volume": 1443.07, "close_time": 1772683199999, "quote_volume": 2706.82197, "trades": 35, "taker_buy_base": 805.56, "taker_buy_quote": 1508.26367 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.876, "high": 1.878, "low": 1.872, "close": 1.878, "volume": 3120.05, "close_time": 1772686799999, "quote_volume": 5851.62299, "trades": 57, "taker_buy_base": 2244.75, "taker_buy_quote": 4211.12139 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 1.876, "high": 1.88, "low": 1.864, "close": 1.866, "volume": 1287.99, "close_time": 1772690399999, "quote_volume": 2407.90473, "trades": 49, "taker_buy_base": 374.53, "taker_buy_quote": 700.25316 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 1.868, "high": 1.876, "low": 1.862, "close": 1.875, "volume": 1793.9, "close_time": 1772693999999, "quote_volume": 3349.68019, "trades": 58, "taker_buy_base": 897.61, "taker_buy_quote": 1675.07617 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 1.877, "high": 1.879, "low": 1.86, "close": 1.866, "volume": 6207.41, "close_time": 1772697599999, "quote_volume": 11636.69516, "trades": 75, "taker_buy_base": 802.22, "taker_buy_quote": 1500.95552 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.868, "high": 1.871, "low": 1.86, "close": 1.868, "volume": 8483.98, "close_time": 1772701199999, "quote_volume": 15806.51466, "trades": 119, "taker_buy_base": 4273.42, "taker_buy_quote": 7964.79334 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 1.869, "high": 1.882, "low": 1.869, "close": 1.874, "volume": 2006.21, "close_time": 1772704799999, "quote_volume": 3762.95797, "trades": 50, "taker_buy_base": 1511.73, "taker_buy_quote": 2835.29165 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 1.875, "high": 1.894, "low": 1.874, "close": 1.887, "volume": 9567.8, "close_time": 1772708399999, "quote_volume": 18015.22532, "trades": 145, "taker_buy_base": 3322.76, "taker_buy_quote": 6254.137 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 1.887, "high": 1.889, "low": 1.87, "close": 1.878, "volume": 7522.11, "close_time": 1772711999999, "quote_volume": 14167.3386, "trades": 86, "taker_buy_base": 4231.93, "taker_buy_quote": 7969.02601 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.877, "high": 1.883, "low": 1.868, "close": 1.882, "volume": 4778.53, "close_time": 1772715599999, "quote_volume": 8953.4069, "trades": 102, "taker_buy_base": 1253.36, "taker_buy_quote": 2349.55028 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 1.885, "high": 1.885, "low": 1.866, "close": 1.88, "volume": 11161.77, "close_time": 1772719199999, "quote_volume": 20955.7576, "trades": 148, "taker_buy_base": 5459.01, "taker_buy_quote": 10243.34642 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 1.882, "high": 1.891, "low": 1.875, "close": 1.888, "volume": 7868.6, "close_time": 1772722799999, "quote_volume": 14809.09385, "trades": 120, "taker_buy_base": 4746.88, "taker_buy_quote": 8932.0824 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 1.889, "high": 1.891, "low": 1.851, "close": 1.855, "volume": 14719.03, "close_time": 1772726399999, "quote_volume": 27457.69625, "trades": 229, "taker_buy_base": 6205.28, "taker_buy_quote": 11565.40795 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.853, "high": 1.853, "low": 1.825, "close": 1.844, "volume": 13032.29, "close_time": 1772729999999, "quote_volume": 23966.16627, "trades": 207, "taker_buy_base": 3369.66, "taker_buy_quote": 6201.73066 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 1.844, "high": 1.852, "low": 1.83, "close": 1.831, "volume": 11574.48, "close_time": 1772733599999, "quote_volume": 21233.50612, "trades": 134, "taker_buy_base": 5563.14, "taker_buy_quote": 10197.00507 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 1.831, "high": 1.84, "low": 1.827, "close": 1.838, "volume": 20297.08, "close_time": 1772737199999, "quote_volume": 37140.95771, "trades": 157, "taker_buy_base": 3878.38, "taker_buy_quote": 7102.97574 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 1.839, "high": 1.853, "low": 1.839, "close": 1.843, "volume": 4099.14, "close_time": 1772740799999, "quote_volume": 7561.64951, "trades": 76, "taker_buy_base": 2184.33, "taker_buy_quote": 4029.42072 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.842, "high": 1.856, "low": 1.841, "close": 1.854, "volume": 6886.41, "close_time": 1772744399999, "quote_volume": 12750.33428, "trades": 95, "taker_buy_base": 3209.93, "taker_buy_quote": 5943.16617 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 1.854, "high": 1.856, "low": 1.839, "close": 1.84, "volume": 8089.42, "close_time": 1772747999999, "quote_volume": 14961.43628, "trades": 103, "taker_buy_base": 6084.13, "taker_buy_quote": 11253.20207 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 1.844, "high": 1.849, "low": 1.84, "close": 1.846, "volume": 5052.19, "close_time": 1772751599999, "quote_volume": 9311.67703, "trades": 41, "taker_buy_base": 2059.6, "taker_buy_quote": 3796.49255 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 1.846, "high": 1.849, "low": 1.838, "close": 1.84, "volume": 4600.13, "close_time": 1772755199999, "quote_volume": 8465.25958, "trades": 49, "taker_buy_base": 1558.88, "taker_buy_quote": 2874.37644 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.84, "high": 1.842, "low": 1.836, "close": 1.837, "volume": 1615.71, "close_time": 1772758799999, "quote_volume": 2971.0735, "trades": 35, "taker_buy_base": 1192.33, "taker_buy_quote": 2192.74785 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 1.836, "high": 1.848, "low": 1.829, "close": 1.848, "volume": 2864.97, "close_time": 1772762399999, "quote_volume": 5253.86137, "trades": 43, "taker_buy_base": 2649.07, "taker_buy_quote": 4856.64291 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 1.851, "high": 1.852, "low": 1.844, "close": 1.849, "volume": 3009.97, "close_time": 1772765999999, "quote_volume": 5568.22416, "trades": 33, "taker_buy_base": 1701.06, "taker_buy_quote": 3148.23444 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 1.852, "high": 1.855, "low": 1.848, "close": 1.853, "volume": 401.55, "close_time": 1772769599999, "quote_volume": 744.08062, "trades": 20, "taker_buy_base": 115.6, "taker_buy_quote": 214.24071 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.852, "high": 1.852, "low": 1.833, "close": 1.833, "volume": 741.81, "close_time": 1772773199999, "quote_volume": 1362.79845, "trades": 15, "taker_buy_base": 584.74, "taker_buy_quote": 1073.57496 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 1.843, "high": 1.848, "low": 1.833, "close": 1.845, "volume": 3294.93, "close_time": 1772776799999, "quote_volume": 6066.26006, "trades": 37, "taker_buy_base": 1791.26, "taker_buy_quote": 3297.76513 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 1.845, "high": 1.849, "low": 1.842, "close": 1.849, "volume": 1985.2, "close_time": 1772780399999, "quote_volume": 3659.95462, "trades": 29, "taker_buy_base": 1184.48, "taker_buy_quote": 2183.87557 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 1.847, "high": 1.854, "low": 1.84, "close": 1.852, "volume": 2987.11, "close_time": 1772783999999, "quote_volume": 5515.69581, "trades": 49, "taker_buy_base": 881.25, "taker_buy_quote": 1630.50088 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.853, "high": 1.854, "low": 1.842, "close": 1.843, "volume": 10927.65, "close_time": 1772787599999, "quote_volume": 20203.28166, "trades": 183, "taker_buy_base": 8220.44, "taker_buy_quote": 15201.96197 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 1.844, "high": 1.844, "low": 1.827, "close": 1.836, "volume": 4124.02, "close_time": 1772791199999, "quote_volume": 7562.35725, "trades": 89, "taker_buy_base": 3120.32, "taker_buy_quote": 5723.13231 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 1.842, "high": 1.848, "low": 1.834, "close": 1.834, "volume": 6600.36, "close_time": 1772794799999, "quote_volume": 12150.17425, "trades": 64, "taker_buy_base": 2648.1, "taker_buy_quote": 4876.60502 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 1.833, "high": 1.833, "low": 1.805, "close": 1.808, "volume": 19788.89, "close_time": 1772798399999, "quote_volume": 35922.1372, "trades": 209, "taker_buy_base": 10738.9, "taker_buy_quote": 19525.22597 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.808, "high": 1.816, "low": 1.799, "close": 1.813, "volume": 14742.83, "close_time": 1772801999999, "quote_volume": 26621.33144, "trades": 164, "taker_buy_base": 6588.8, "taker_buy_quote": 11910.35886 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 1.813, "high": 1.828, "low": 1.805, "close": 1.806, "volume": 19037.77, "close_time": 1772805599999, "quote_volume": 34603.86198, "trades": 213, "taker_buy_base": 7035.96, "taker_buy_quote": 12784.54022 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 1.805, "high": 1.812, "low": 1.779, "close": 1.78, "volume": 17010.63, "close_time": 1772809199999, "quote_volume": 30419.47232, "trades": 240, "taker_buy_base": 7903.65, "taker_buy_quote": 14151.76672 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 1.786, "high": 1.792, "low": 1.773, "close": 1.78, "volume": 9321.38, "close_time": 1772812799999, "quote_volume": 16624.41018, "trades": 158, "taker_buy_base": 5795.81, "taker_buy_quote": 10341.91709 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.777, "high": 1.792, "low": 1.774, "close": 1.784, "volume": 6712.14, "close_time": 1772816399999, "quote_volume": 11971.20807, "trades": 101, "taker_buy_base": 4773.84, "taker_buy_quote": 8516.62307 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 1.786, "high": 1.789, "low": 1.773, "close": 1.783, "volume": 5324.47, "close_time": 1772819999999, "quote_volume": 9481.35129, "trades": 84, "taker_buy_base": 4473.48, "taker_buy_quote": 7965.54522 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 1.784, "high": 1.797, "low": 1.784, "close": 1.792, "volume": 8077.14, "close_time": 1772823599999, "quote_volume": 14483.33839, "trades": 120, "taker_buy_base": 2703.64, "taker_buy_quote": 4848.40007 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 1.793, "high": 1.802, "low": 1.793, "close": 1.797, "volume": 1924.77, "close_time": 1772827199999, "quote_volume": 3460.49041, "trades": 59, "taker_buy_base": 504.5, "taker_buy_quote": 906.58127 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.797, "high": 1.806, "low": 1.793, "close": 1.806, "volume": 6474.65, "close_time": 1772830799999, "quote_volume": 11648.02859, "trades": 150, "taker_buy_base": 3179.71, "taker_buy_quote": 5721.11457 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 1.807, "high": 1.814, "low": 1.803, "close": 1.813, "volume": 1770.34, "close_time": 1772834399999, "quote_volume": 3199.65654, "trades": 51, "taker_buy_base": 760.19, "taker_buy_quote": 1374.16215 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 1.814, "high": 1.818, "low": 1.81, "close": 1.817, "volume": 1398.15, "close_time": 1772837999999, "quote_volume": 2535.47973, "trades": 38, "taker_buy_base": 768.17, "taker_buy_quote": 1392.99607 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 1.818, "high": 1.818, "low": 1.807, "close": 1.807, "volume": 823.32, "close_time": 1772841599999, "quote_volume": 1492.10912, "trades": 17, "taker_buy_base": 237.75, "taker_buy_quote": 431.09214 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.81, "high": 1.815, "low": 1.808, "close": 1.815, "volume": 1697.01, "close_time": 1772845199999, "quote_volume": 3075.66008, "trades": 21, "taker_buy_base": 273.62, "taker_buy_quote": 496.056 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 1.813, "high": 1.813, "low": 1.805, "close": 1.811, "volume": 246.28, "close_time": 1772848799999, "quote_volume": 444.91838, "trades": 9, "taker_buy_base": 8.68, "taker_buy_quote": 15.71948 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 1.812, "high": 1.823, "low": 1.812, "close": 1.823, "volume": 425.26, "close_time": 1772852399999, "quote_volume": 773.84436, "trades": 17, "taker_buy_base": 323.72, "taker_buy_quote": 589.16115 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 1.826, "high": 1.827, "low": 1.813, "close": 1.817, "volume": 1518.89, "close_time": 1772855999999, "quote_volume": 2762.67415, "trades": 33, "taker_buy_base": 83.44, "taker_buy_quote": 151.95206 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.816, "high": 1.831, "low": 1.814, "close": 1.827, "volume": 2188.35, "close_time": 1772859599999, "quote_volume": 3985.19862, "trades": 21, "taker_buy_base": 204.16, "taker_buy_quote": 373.41791 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 1.828, "high": 1.83, "low": 1.822, "close": 1.829, "volume": 3154.99, "close_time": 1772863199999, "quote_volume": 5763.31153, "trades": 50, "taker_buy_base": 730.31, "taker_buy_quote": 1332.27257 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 1.83, "high": 1.832, "low": 1.813, "close": 1.815, "volume": 4042.29, "close_time": 1772866799999, "quote_volume": 7368.58664, "trades": 61, "taker_buy_base": 1895.24, "taker_buy_quote": 3452.44943 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 1.814, "high": 1.825, "low": 1.807, "close": 1.825, "volume": 31182.43, "close_time": 1772870399999, "quote_volume": 56600.93769, "trades": 642, "taker_buy_base": 22504.59, "taker_buy_quote": 40834.74714 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.824, "high": 1.828, "low": 1.814, "close": 1.814, "volume": 6553.7, "close_time": 1772873999999, "quote_volume": 11939.39199, "trades": 140, "taker_buy_base": 3378.62, "taker_buy_quote": 6159.18296 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 1.815, "high": 1.822, "low": 1.811, "close": 1.818, "volume": 4415.67, "close_time": 1772877599999, "quote_volume": 8029.34437, "trades": 40, "taker_buy_base": 914.15, "taker_buy_quote": 1661.44466 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 1.82, "high": 1.826, "low": 1.819, "close": 1.825, "volume": 9737.24, "close_time": 1772881199999, "quote_volume": 17742.30252, "trades": 119, "taker_buy_base": 4540.72, "taker_buy_quote": 8275.88639 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 1.824, "high": 1.827, "low": 1.813, "close": 1.817, "volume": 8458.24, "close_time": 1772884799999, "quote_volume": 15377.10503, "trades": 98, "taker_buy_base": 4237.41, "taker_buy_quote": 7698.72779 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.813, "high": 1.817, "low": 1.803, "close": 1.805, "volume": 11212.68, "close_time": 1772888399999, "quote_volume": 20278.96291, "trades": 148, "taker_buy_base": 3892.71, "taker_buy_quote": 7042.81741 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 1.806, "high": 1.818, "low": 1.803, "close": 1.81, "volume": 6661.93, "close_time": 1772891999999, "quote_volume": 12069.29245, "trades": 62, "taker_buy_base": 3446.9, "taker_buy_quote": 6241.00286 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 1.807, "high": 1.813, "low": 1.796, "close": 1.803, "volume": 7815.32, "close_time": 1772895599999, "quote_volume": 14071.15545, "trades": 98, "taker_buy_base": 4721.72, "taker_buy_quote": 8499.67671 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 1.803, "high": 1.804, "low": 1.792, "close": 1.797, "volume": 1641.89, "close_time": 1772899199999, "quote_volume": 2951.79376, "trades": 36, "taker_buy_base": 1080.2, "taker_buy_quote": 1942.41765 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.799, "high": 1.799, "low": 1.795, "close": 1.796, "volume": 1978.0, "close_time": 1772902799999, "quote_volume": 3555.50172, "trades": 33, "taker_buy_base": 1204.32, "taker_buy_quote": 2165.88516 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 1.798, "high": 1.804, "low": 1.794, "close": 1.794, "volume": 3269.07, "close_time": 1772906399999, "quote_volume": 5890.56579, "trades": 46, "taker_buy_base": 1770.5, "taker_buy_quote": 3190.58285 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 1.794, "high": 1.796, "low": 1.786, "close": 1.794, "volume": 4777.3, "close_time": 1772909999999, "quote_volume": 8548.77796, "trades": 69, "taker_buy_base": 2472.23, "taker_buy_quote": 4426.68399 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 1.79, "high": 1.791, "low": 1.781, "close": 1.783, "volume": 3426.28, "close_time": 1772913599999, "quote_volume": 6119.76863, "trades": 47, "taker_buy_base": 2026.76, "taker_buy_quote": 3617.5484 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.785, "high": 1.791, "low": 1.785, "close": 1.789, "volume": 1206.74, "close_time": 1772917199999, "quote_volume": 2158.9787, "trades": 31, "taker_buy_base": 739.5, "taker_buy_quote": 1323.557 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 1.788, "high": 1.791, "low": 1.786, "close": 1.791, "volume": 2576.23, "close_time": 1772920799999, "quote_volume": 4607.22827, "trades": 39, "taker_buy_base": 2263.64, "taker_buy_quote": 4048.12979 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 1.791, "high": 1.791, "low": 1.778, "close": 1.783, "volume": 16120.07, "close_time": 1772924399999, "quote_volume": 28709.73318, "trades": 120, "taker_buy_base": 1759.15, "taker_buy_quote": 3143.13922 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 1.786, "high": 1.786, "low": 1.782, "close": 1.784, "volume": 1468.53, "close_time": 1772927999999, "quote_volume": 2620.16936, "trades": 23, "taker_buy_base": 827.55, "taker_buy_quote": 1477.1525 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.785, "high": 1.786, "low": 1.777, "close": 1.779, "volume": 6437.25, "close_time": 1772931599999, "quote_volume": 11466.94308, "trades": 104, "taker_buy_base": 3497.18, "taker_buy_quote": 6228.00454 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 1.777, "high": 1.785, "low": 1.776, "close": 1.783, "volume": 4904.85, "close_time": 1772935199999, "quote_volume": 8730.31034, "trades": 60, "taker_buy_base": 4031.76, "taker_buy_quote": 7173.87061 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 1.781, "high": 1.782, "low": 1.765, "close": 1.765, "volume": 2609.34, "close_time": 1772938799999, "quote_volume": 4631.34409, "trades": 67, "taker_buy_base": 1452.43, "taker_buy_quote": 2579.0174 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 1.764, "high": 1.775, "low": 1.763, "close": 1.773, "volume": 1712.36, "close_time": 1772942399999, "quote_volume": 3029.27401, "trades": 58, "taker_buy_base": 783.54, "taker_buy_quote": 1384.91048 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.775, "high": 1.775, "low": 1.758, "close": 1.761, "volume": 2604.02, "close_time": 1772945999999, "quote_volume": 4605.53568, "trades": 66, "taker_buy_base": 1672.74, "taker_buy_quote": 2961.73841 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 1.764, "high": 1.774, "low": 1.764, "close": 1.769, "volume": 3025.19, "close_time": 1772949599999, "quote_volume": 5354.87603, "trades": 40, "taker_buy_base": 643.85, "taker_buy_quote": 1139.27518 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 1.769, "high": 1.769, "low": 1.758, "close": 1.764, "volume": 4305.19, "close_time": 1772953199999, "quote_volume": 7591.27867, "trades": 78, "taker_buy_base": 955.97, "taker_buy_quote": 1686.83748 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 1.766, "high": 1.773, "low": 1.766, "close": 1.769, "volume": 3513.51, "close_time": 1772956799999, "quote_volume": 6219.53539, "trades": 77, "taker_buy_base": 1562.68, "taker_buy_quote": 2766.43564 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.769, "high": 1.769, "low": 1.757, "close": 1.761, "volume": 7377.4, "close_time": 1772960399999, "quote_volume": 12987.47695, "trades": 84, "taker_buy_base": 3738.56, "taker_buy_quote": 6579.50132 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 1.76, "high": 1.765, "low": 1.758, "close": 1.762, "volume": 3739.2, "close_time": 1772963999999, "quote_volume": 6587.03875, "trades": 60, "taker_buy_base": 2853.26, "taker_buy_quote": 5026.24645 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 1.76, "high": 1.77, "low": 1.758, "close": 1.761, "volume": 1995.24, "close_time": 1772967599999, "quote_volume": 3513.45254, "trades": 46, "taker_buy_base": 875.66, "taker_buy_quote": 1543.34177 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 1.762, "high": 1.763, "low": 1.749, "close": 1.755, "volume": 5332.07, "close_time": 1772971199999, "quote_volume": 9351.61168, "trades": 78, "taker_buy_base": 1873.69, "taker_buy_quote": 3285.54615 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.752, "high": 1.763, "low": 1.742, "close": 1.754, "volume": 4742.71, "close_time": 1772974799999, "quote_volume": 8310.57106, "trades": 88, "taker_buy_base": 3345.2, "taker_buy_quote": 5862.83701 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 1.754, "high": 1.754, "low": 1.723, "close": 1.741, "volume": 7812.7, "close_time": 1772978399999, "quote_volume": 13558.09186, "trades": 140, "taker_buy_base": 2378.94, "taker_buy_quote": 4128.51089 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 1.74, "high": 1.742, "low": 1.727, "close": 1.732, "volume": 2642.67, "close_time": 1772981999999, "quote_volume": 4581.83863, "trades": 69, "taker_buy_base": 1878.58, "taker_buy_quote": 3257.68753 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 1.73, "high": 1.732, "low": 1.726, "close": 1.728, "volume": 3509.95, "close_time": 1772985599999, "quote_volume": 6066.50231, "trades": 53, "taker_buy_base": 1945.79, "taker_buy_quote": 3362.67151 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.727, "high": 1.73, "low": 1.724, "close": 1.726, "volume": 6586.03, "close_time": 1772989199999, "quote_volume": 11370.61134, "trades": 87, "taker_buy_base": 4578.4, "taker_buy_quote": 7904.28304 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 1.726, "high": 1.734, "low": 1.726, "close": 1.732, "volume": 5079.06, "close_time": 1772992799999, "quote_volume": 8792.76477, "trades": 82, "taker_buy_base": 3799.31, "taker_buy_quote": 6579.02342 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 1.733, "high": 1.736, "low": 1.725, "close": 1.736, "volume": 5769.98, "close_time": 1772996399999, "quote_volume": 9994.63876, "trades": 105, "taker_buy_base": 3993.73, "taker_buy_quote": 6922.15045 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 1.733, "high": 1.756, "low": 1.732, "close": 1.75, "volume": 12579.72, "close_time": 1772999999999, "quote_volume": 21967.74651, "trades": 185, "taker_buy_base": 5539.96, "taker_buy_quote": 9681.468 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.75, "high": 1.762, "low": 1.747, "close": 1.754, "volume": 4463.85, "close_time": 1773003599999, "quote_volume": 7824.13951, "trades": 107, "taker_buy_base": 2541.19, "taker_buy_quote": 4450.27102 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 1.752, "high": 1.752, "low": 1.743, "close": 1.746, "volume": 1623.88, "close_time": 1773007199999, "quote_volume": 2835.3408, "trades": 30, "taker_buy_base": 264.35, "taker_buy_quote": 461.68355 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 1.743, "high": 1.744, "low": 1.718, "close": 1.739, "volume": 13445.0, "close_time": 1773010799999, "quote_volume": 23273.11983, "trades": 181, "taker_buy_base": 7836.84, "taker_buy_quote": 13567.81919 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 1.74, "high": 1.742, "low": 1.731, "close": 1.736, "volume": 5677.09, "close_time": 1773014399999, "quote_volume": 9871.09216, "trades": 56, "taker_buy_base": 883.36, "taker_buy_quote": 1535.02254 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.738, "high": 1.75, "low": 1.732, "close": 1.743, "volume": 7090.1, "close_time": 1773017999999, "quote_volume": 12348.65134, "trades": 136, "taker_buy_base": 1779.97, "taker_buy_quote": 3100.79827 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 1.741, "high": 1.741, "low": 1.712, "close": 1.713, "volume": 9970.73, "close_time": 1773021599999, "quote_volume": 17204.61635, "trades": 184, "taker_buy_base": 5304.2, "taker_buy_quote": 9161.41 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 1.712, "high": 1.733, "low": 1.707, "close": 1.726, "volume": 8227.56, "close_time": 1773025199999, "quote_volume": 14147.21925, "trades": 162, "taker_buy_base": 5109.74, "taker_buy_quote": 8771.36654 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 1.729, "high": 1.747, "low": 1.729, "close": 1.731, "volume": 9274.52, "close_time": 1773028799999, "quote_volume": 16127.83808, "trades": 142, "taker_buy_base": 2588.63, "taker_buy_quote": 4495.2123 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.736, "high": 1.747, "low": 1.73, "close": 1.731, "volume": 3807.87, "close_time": 1773032399999, "quote_volume": 6627.9353, "trades": 61, "taker_buy_base": 2628.35, "taker_buy_quote": 4572.61039 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 1.731, "high": 1.762, "low": 1.728, "close": 1.76, "volume": 8444.14, "close_time": 1773035999999, "quote_volume": 14767.94543, "trades": 119, "taker_buy_base": 4148.52, "taker_buy_quote": 7236.1928 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 1.762, "high": 1.762, "low": 1.746, "close": 1.752, "volume": 2244.74, "close_time": 1773039599999, "quote_volume": 3939.89698, "trades": 42, "taker_buy_base": 1124.13, "taker_buy_quote": 1975.04806 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 1.75, "high": 1.75, "low": 1.734, "close": 1.736, "volume": 3079.67, "close_time": 1773043199999, "quote_volume": 5351.12352, "trades": 68, "taker_buy_base": 2140.27, "taker_buy_quote": 3717.30718 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.737, "high": 1.738, "low": 1.727, "close": 1.737, "volume": 7489.29, "close_time": 1773046799999, "quote_volume": 12977.25531, "trades": 97, "taker_buy_base": 6319.78, "taker_buy_quote": 10950.21501 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 1.737, "high": 1.752, "low": 1.737, "close": 1.738, "volume": 11646.36, "close_time": 1773050399999, "quote_volume": 20286.98168, "trades": 132, "taker_buy_base": 2739.72, "taker_buy_quote": 4779.69725 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 1.738, "high": 1.74, "low": 1.732, "close": 1.734, "volume": 6456.94, "close_time": 1773053999999, "quote_volume": 11209.71208, "trades": 107, "taker_buy_base": 4635.73, "taker_buy_quote": 8048.0647 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 1.734, "high": 1.745, "low": 1.729, "close": 1.745, "volume": 2679.5, "close_time": 1773057599999, "quote_volume": 4652.20382, "trades": 52, "taker_buy_base": 1491.45, "taker_buy_quote": 2588.22651 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.747, "high": 1.756, "low": 1.746, "close": 1.75, "volume": 3918.68, "close_time": 1773061199999, "quote_volume": 6866.34999, "trades": 61, "taker_buy_base": 1856.81, "taker_buy_quote": 3252.97091 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 1.751, "high": 1.775, "low": 1.751, "close": 1.756, "volume": 16553.88, "close_time": 1773064799999, "quote_volume": 29210.00101, "trades": 366, "taker_buy_base": 10112.27, "taker_buy_quote": 17831.90067 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 1.752, "high": 1.76, "low": 1.734, "close": 1.745, "volume": 16523.49, "close_time": 1773068399999, "quote_volume": 28857.0444, "trades": 292, "taker_buy_base": 9946.46, "taker_buy_quote": 17363.8153 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 1.745, "high": 1.752, "low": 1.741, "close": 1.75, "volume": 6062.41, "close_time": 1773071999999, "quote_volume": 10583.31483, "trades": 97, "taker_buy_base": 4496.14, "taker_buy_quote": 7847.35442 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.747, "high": 1.755, "low": 1.741, "close": 1.745, "volume": 5278.51, "close_time": 1773075599999, "quote_volume": 9220.5418, "trades": 73, "taker_buy_base": 2343.65, "taker_buy_quote": 4094.23959 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 1.749, "high": 1.758, "low": 1.748, "close": 1.751, "volume": 8487.31, "close_time": 1773079199999, "quote_volume": 14875.04931, "trades": 99, "taker_buy_base": 2768.94, "taker_buy_quote": 4856.41552 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 1.75, "high": 1.75, "low": 1.739, "close": 1.744, "volume": 7705.06, "close_time": 1773082799999, "quote_volume": 13441.1112, "trades": 75, "taker_buy_base": 5064.35, "taker_buy_quote": 8840.69798 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 1.746, "high": 1.773, "low": 1.746, "close": 1.76, "volume": 9294.33, "close_time": 1773086399999, "quote_volume": 16384.59926, "trades": 142, "taker_buy_base": 3087.83, "taker_buy_quote": 5418.66992 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.76, "high": 1.765, "low": 1.746, "close": 1.757, "volume": 5521.64, "close_time": 1773089999999, "quote_volume": 9672.16293, "trades": 53, "taker_buy_base": 4006.09, "taker_buy_quote": 7015.33038 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 1.753, "high": 1.758, "low": 1.745, "close": 1.757, "volume": 2758.59, "close_time": 1773093599999, "quote_volume": 4831.16625, "trades": 50, "taker_buy_base": 1741.99, "taker_buy_quote": 3050.722 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 1.757, "high": 1.757, "low": 1.74, "close": 1.741, "volume": 1454.59, "close_time": 1773097199999, "quote_volume": 2541.95468, "trades": 31, "taker_buy_base": 1151.68, "taker_buy_quote": 2013.56845 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 1.741, "high": 1.745, "low": 1.739, "close": 1.743, "volume": 4090.88, "close_time": 1773100799999, "quote_volume": 7123.16143, "trades": 87, "taker_buy_base": 2136.94, "taker_buy_quote": 3720.43409 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.745, "high": 1.755, "low": 1.744, "close": 1.75, "volume": 2172.57, "close_time": 1773104399999, "quote_volume": 3803.93092, "trades": 41, "taker_buy_base": 1419.0, "taker_buy_quote": 2485.67384 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 1.755, "high": 1.759, "low": 1.748, "close": 1.754, "volume": 1233.6, "close_time": 1773107999999, "quote_volume": 2162.84852, "trades": 37, "taker_buy_base": 1063.48, "taker_buy_quote": 1864.15181 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 1.755, "high": 1.773, "low": 1.755, "close": 1.767, "volume": 7922.43, "close_time": 1773111599999, "quote_volume": 13986.07541, "trades": 88, "taker_buy_base": 1334.8, "taker_buy_quote": 2357.85148 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 1.764, "high": 1.766, "low": 1.756, "close": 1.76, "volume": 1192.2, "close_time": 1773115199999, "quote_volume": 2100.68179, "trades": 53, "taker_buy_base": 287.73, "taker_buy_quote": 507.08109 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.764, "high": 1.77, "low": 1.763, "close": 1.768, "volume": 3166.38, "close_time": 1773118799999, "quote_volume": 5600.36001, "trades": 56, "taker_buy_base": 947.49, "taker_buy_quote": 1675.04214 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 1.767, "high": 1.77, "low": 1.757, "close": 1.76, "volume": 3577.3, "close_time": 1773122399999, "quote_volume": 6317.07721, "trades": 57, "taker_buy_base": 1184.92, "taker_buy_quote": 2090.87058 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 1.76, "high": 1.762, "low": 1.752, "close": 1.761, "volume": 2985.41, "close_time": 1773125999999, "quote_volume": 5245.94366, "trades": 66, "taker_buy_base": 1513.63, "taker_buy_quote": 2659.77599 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 1.761, "high": 1.77, "low": 1.76, "close": 1.762, "volume": 6016.64, "close_time": 1773129599999, "quote_volume": 10616.05063, "trades": 82, "taker_buy_base": 3201.97, "taker_buy_quote": 5647.3031 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.766, "high": 1.781, "low": 1.763, "close": 1.774, "volume": 12138.29, "close_time": 1773133199999, "quote_volume": 21512.07726, "trades": 184, "taker_buy_base": 9431.38, "taker_buy_quote": 16711.83485 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 1.775, "high": 1.79, "low": 1.774, "close": 1.785, "volume": 10465.53, "close_time": 1773136799999, "quote_volume": 18670.18733, "trades": 106, "taker_buy_base": 5182.92, "taker_buy_quote": 9245.60117 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 1.786, "high": 1.787, "low": 1.779, "close": 1.786, "volume": 5604.48, "close_time": 1773140399999, "quote_volume": 9995.66945, "trades": 105, "taker_buy_base": 2603.74, "taker_buy_quote": 4643.63891 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 1.788, "high": 1.789, "low": 1.783, "close": 1.786, "volume": 5167.81, "close_time": 1773143999999, "quote_volume": 9228.28532, "trades": 106, "taker_buy_base": 1833.72, "taker_buy_quote": 3275.05003 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.786, "high": 1.792, "low": 1.781, "close": 1.792, "volume": 7150.97, "close_time": 1773147599999, "quote_volume": 12796.87224, "trades": 72, "taker_buy_base": 1668.83, "taker_buy_quote": 2980.79188 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 1.793, "high": 1.804, "low": 1.782, "close": 1.795, "volume": 10358.27, "close_time": 1773151199999, "quote_volume": 18584.73933, "trades": 196, "taker_buy_base": 4645.49, "taker_buy_quote": 8337.86063 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 1.795, "high": 1.831, "low": 1.788, "close": 1.823, "volume": 36294.0, "close_time": 1773154799999, "quote_volume": 65745.48855, "trades": 710, "taker_buy_base": 21365.83, "taker_buy_quote": 38674.28103 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 1.826, "high": 1.83, "low": 1.808, "close": 1.818, "volume": 11374.57, "close_time": 1773158399999, "quote_volume": 20670.28905, "trades": 231, "taker_buy_base": 4882.07, "taker_buy_quote": 8867.08368 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.82, "high": 1.833, "low": 1.808, "close": 1.831, "volume": 9124.02, "close_time": 1773161999999, "quote_volume": 16657.31018, "trades": 156, "taker_buy_base": 4736.09, "taker_buy_quote": 8650.28935 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 1.833, "high": 1.843, "low": 1.824, "close": 1.826, "volume": 28289.36, "close_time": 1773165599999, "quote_volume": 51876.27223, "trades": 450, "taker_buy_base": 14586.57, "taker_buy_quote": 26785.3892 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 1.827, "high": 1.827, "low": 1.798, "close": 1.798, "volume": 5078.64, "close_time": 1773169199999, "quote_volume": 9204.76233, "trades": 121, "taker_buy_base": 3165.07, "taker_buy_quote": 5735.77979 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 1.8, "high": 1.8, "low": 1.782, "close": 1.788, "volume": 16876.87, "close_time": 1773172799999, "quote_volume": 30163.48434, "trades": 195, "taker_buy_base": 4988.87, "taker_buy_quote": 8917.66782 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.787, "high": 1.8, "low": 1.787, "close": 1.796, "volume": 4729.15, "close_time": 1773176399999, "quote_volume": 8489.6638, "trades": 88, "taker_buy_base": 3942.61, "taker_buy_quote": 7076.63637 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 1.797, "high": 1.8, "low": 1.772, "close": 1.78, "volume": 27207.57, "close_time": 1773179999999, "quote_volume": 48580.34162, "trades": 279, "taker_buy_base": 6418.9, "taker_buy_quote": 11466.08297 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 1.78, "high": 1.787, "low": 1.775, "close": 1.785, "volume": 4385.8, "close_time": 1773183599999, "quote_volume": 7811.85983, "trades": 62, "taker_buy_base": 2320.05, "taker_buy_quote": 4134.80423 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 1.787, "high": 1.792, "low": 1.786, "close": 1.789, "volume": 1334.57, "close_time": 1773187199999, "quote_volume": 2386.81775, "trades": 37, "taker_buy_base": 563.68, "taker_buy_quote": 1008.04006 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.789, "high": 1.798, "low": 1.786, "close": 1.796, "volume": 3870.65, "close_time": 1773190799999, "quote_volume": 6937.46496, "trades": 79, "taker_buy_base": 1281.8, "taker_buy_quote": 2295.05798 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 1.796, "high": 1.803, "low": 1.795, "close": 1.801, "volume": 3676.25, "close_time": 1773194399999, "quote_volume": 6610.93158, "trades": 97, "taker_buy_base": 1780.08, "taker_buy_quote": 3200.63604 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 1.801, "high": 1.806, "low": 1.799, "close": 1.802, "volume": 4523.48, "close_time": 1773197999999, "quote_volume": 8153.34632, "trades": 106, "taker_buy_base": 1608.87, "taker_buy_quote": 2900.74972 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 1.805, "high": 1.812, "low": 1.803, "close": 1.812, "volume": 6862.59, "close_time": 1773201599999, "quote_volume": 12406.48567, "trades": 110, "taker_buy_base": 2585.48, "taker_buy_quote": 4670.69221 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.812, "high": 1.819, "low": 1.806, "close": 1.81, "volume": 6209.64, "close_time": 1773205199999, "quote_volume": 11256.15721, "trades": 136, "taker_buy_base": 3370.59, "taker_buy_quote": 6105.33454 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 1.812, "high": 1.814, "low": 1.802, "close": 1.809, "volume": 2417.78, "close_time": 1773208799999, "quote_volume": 4373.06672, "trades": 61, "taker_buy_base": 1231.9, "taker_buy_quote": 2228.71484 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 1.81, "high": 1.816, "low": 1.801, "close": 1.806, "volume": 7930.53, "close_time": 1773212399999, "quote_volume": 14341.11893, "trades": 102, "taker_buy_base": 2188.57, "taker_buy_quote": 3952.5151 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 1.805, "high": 1.821, "low": 1.805, "close": 1.81, "volume": 9013.77, "close_time": 1773215999999, "quote_volume": 16326.78747, "trades": 139, "taker_buy_base": 5043.37, "taker_buy_quote": 9137.69452 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.812, "high": 1.826, "low": 1.81, "close": 1.824, "volume": 10562.2, "close_time": 1773219599999, "quote_volume": 19203.68925, "trades": 138, "taker_buy_base": 8782.28, "taker_buy_quote": 15968.70547 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 1.825, "high": 1.827, "low": 1.81, "close": 1.81, "volume": 6123.49, "close_time": 1773223199999, "quote_volume": 11147.91247, "trades": 129, "taker_buy_base": 2970.55, "taker_buy_quote": 5411.66041 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 1.81, "high": 1.821, "low": 1.809, "close": 1.818, "volume": 7211.46, "close_time": 1773226799999, "quote_volume": 13082.07292, "trades": 108, "taker_buy_base": 3527.66, "taker_buy_quote": 6402.71189 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 1.82, "high": 1.822, "low": 1.812, "close": 1.813, "volume": 3283.05, "close_time": 1773230399999, "quote_volume": 5957.61847, "trades": 52, "taker_buy_base": 2646.8, "taker_buy_quote": 4802.79671 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.814, "high": 1.834, "low": 1.81, "close": 1.832, "volume": 5715.4, "close_time": 1773233999999, "quote_volume": 10424.33846, "trades": 134, "taker_buy_base": 3511.29, "taker_buy_quote": 6400.77048 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 1.827, "high": 1.841, "low": 1.82, "close": 1.825, "volume": 8025.24, "close_time": 1773237599999, "quote_volume": 14702.02488, "trades": 149, "taker_buy_base": 3874.06, "taker_buy_quote": 7090.3035 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 1.829, "high": 1.837, "low": 1.825, "close": 1.828, "volume": 2911.91, "close_time": 1773241199999, "quote_volume": 5325.06332, "trades": 79, "taker_buy_base": 1100.27, "taker_buy_quote": 2013.57418 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 1.828, "high": 1.832, "low": 1.817, "close": 1.827, "volume": 3889.38, "close_time": 1773244799999, "quote_volume": 7098.00154, "trades": 116, "taker_buy_base": 2202.33, "taker_buy_quote": 4016.72962 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.827, "high": 1.839, "low": 1.827, "close": 1.831, "volume": 3462.82, "close_time": 1773248399999, "quote_volume": 6350.90555, "trades": 68, "taker_buy_base": 1310.89, "taker_buy_quote": 2402.88337 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 1.834, "high": 1.845, "low": 1.832, "close": 1.84, "volume": 9257.74, "close_time": 1773251999999, "quote_volume": 17030.04434, "trades": 124, "taker_buy_base": 5836.49, "taker_buy_quote": 10747.49667 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 1.84, "high": 1.85, "low": 1.835, "close": 1.847, "volume": 3927.31, "close_time": 1773255599999, "quote_volume": 7236.93336, "trades": 81, "taker_buy_base": 2818.36, "taker_buy_quote": 5196.03928 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 1.844, "high": 1.845, "low": 1.837, "close": 1.838, "volume": 2330.61, "close_time": 1773259199999, "quote_volume": 4288.97953, "trades": 72, "taker_buy_base": 532.51, "taker_buy_quote": 979.2313 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.838, "high": 1.838, "low": 1.83, "close": 1.834, "volume": 1935.2, "close_time": 1773262799999, "quote_volume": 3549.16997, "trades": 60, "taker_buy_base": 809.06, "taker_buy_quote": 1482.15651 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 1.834, "high": 1.838, "low": 1.831, "close": 1.838, "volume": 686.48, "close_time": 1773266399999, "quote_volume": 1259.30846, "trades": 25, "taker_buy_base": 378.43, "taker_buy_quote": 694.15869 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 1.838, "high": 1.841, "low": 1.831, "close": 1.835, "volume": 7537.61, "close_time": 1773269999999, "quote_volume": 13819.19863, "trades": 82, "taker_buy_base": 1028.47, "taker_buy_quote": 1887.31307 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 1.839, "high": 1.856, "low": 1.836, "close": 1.84, "volume": 23266.85, "close_time": 1773273599999, "quote_volume": 42967.22579, "trades": 226, "taker_buy_base": 9275.06, "taker_buy_quote": 17167.72696 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.841, "high": 1.845, "low": 1.834, "close": 1.841, "volume": 7309.95, "close_time": 1773277199999, "quote_volume": 13447.2224, "trades": 70, "taker_buy_base": 2363.71, "taker_buy_quote": 4347.92903 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 1.84, "high": 1.84, "low": 1.828, "close": 1.836, "volume": 4581.01, "close_time": 1773280799999, "quote_volume": 8394.26529, "trades": 84, "taker_buy_base": 3292.63, "taker_buy_quote": 6032.17083 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 1.836, "high": 1.837, "low": 1.83, "close": 1.831, "volume": 3598.47, "close_time": 1773284399999, "quote_volume": 6598.05379, "trades": 53, "taker_buy_base": 694.93, "taker_buy_quote": 1273.96898 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 1.83, "high": 1.831, "low": 1.817, "close": 1.828, "volume": 22371.39, "close_time": 1773287999999, "quote_volume": 40792.45738, "trades": 230, "taker_buy_base": 14553.93, "taker_buy_quote": 26530.38495 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.828, "high": 1.833, "low": 1.817, "close": 1.819, "volume": 5058.75, "close_time": 1773291599999, "quote_volume": 9231.46004, "trades": 80, "taker_buy_base": 1596.23, "taker_buy_quote": 2911.42406 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 1.817, "high": 1.819, "low": 1.812, "close": 1.818, "volume": 1341.28, "close_time": 1773295199999, "quote_volume": 2432.69883, "trades": 31, "taker_buy_base": 269.58, "taker_buy_quote": 489.40948 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 1.818, "high": 1.827, "low": 1.816, "close": 1.826, "volume": 1578.95, "close_time": 1773298799999, "quote_volume": 2873.31321, "trades": 40, "taker_buy_base": 399.64, "taker_buy_quote": 727.61834 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 1.825, "high": 1.835, "low": 1.821, "close": 1.832, "volume": 3835.41, "close_time": 1773302399999, "quote_volume": 7021.56868, "trades": 80, "taker_buy_base": 1861.13, "taker_buy_quote": 3406.40978 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.833, "high": 1.838, "low": 1.829, "close": 1.833, "volume": 5615.84, "close_time": 1773305999999, "quote_volume": 10299.85836, "trades": 106, "taker_buy_base": 2574.88, "taker_buy_quote": 4723.37152 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 1.832, "high": 1.84, "low": 1.819, "close": 1.828, "volume": 7871.77, "close_time": 1773309599999, "quote_volume": 14383.67995, "trades": 126, "taker_buy_base": 2527.28, "taker_buy_quote": 4618.97657 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 1.829, "high": 1.837, "low": 1.826, "close": 1.831, "volume": 5990.12, "close_time": 1773313199999, "quote_volume": 10983.16114, "trades": 102, "taker_buy_base": 4233.41, "taker_buy_quote": 7764.81484 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 1.829, "high": 1.836, "low": 1.822, "close": 1.824, "volume": 18293.1, "close_time": 1773316799999, "quote_volume": 33471.33373, "trades": 296, "taker_buy_base": 12651.23, "taker_buy_quote": 23143.67084 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.821, "high": 1.825, "low": 1.817, "close": 1.821, "volume": 5492.27, "close_time": 1773320399999, "quote_volume": 9999.61563, "trades": 92, "taker_buy_base": 4445.97, "taker_buy_quote": 8095.82928 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 1.822, "high": 1.833, "low": 1.816, "close": 1.828, "volume": 8713.08, "close_time": 1773323999999, "quote_volume": 15916.51754, "trades": 87, "taker_buy_base": 6951.26, "taker_buy_quote": 12705.57714 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 1.829, "high": 1.83, "low": 1.809, "close": 1.815, "volume": 6848.1, "close_time": 1773327599999, "quote_volume": 12439.98753, "trades": 110, "taker_buy_base": 988.88, "taker_buy_quote": 1798.85029 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 1.814, "high": 1.821, "low": 1.81, "close": 1.816, "volume": 19111.39, "close_time": 1773331199999, "quote_volume": 34666.51475, "trades": 114, "taker_buy_base": 4174.18, "taker_buy_quote": 7576.07002 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.815, "high": 1.826, "low": 1.811, "close": 1.82, "volume": 3369.22, "close_time": 1773334799999, "quote_volume": 6133.17925, "trades": 87, "taker_buy_base": 1655.72, "taker_buy_quote": 3015.01366 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 1.819, "high": 1.823, "low": 1.814, "close": 1.816, "volume": 1104.69, "close_time": 1773338399999, "quote_volume": 2009.68007, "trades": 44, "taker_buy_base": 502.27, "taker_buy_quote": 913.95221 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 1.816, "high": 1.829, "low": 1.814, "close": 1.824, "volume": 3381.38, "close_time": 1773341999999, "quote_volume": 6160.65805, "trades": 91, "taker_buy_base": 1595.28, "taker_buy_quote": 2906.43681 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 1.825, "high": 1.837, "low": 1.825, "close": 1.829, "volume": 8929.13, "close_time": 1773345599999, "quote_volume": 16336.43969, "trades": 190, "taker_buy_base": 3626.42, "taker_buy_quote": 6634.93171 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.83, "high": 1.83, "low": 1.821, "close": 1.828, "volume": 3735.58, "close_time": 1773349199999, "quote_volume": 6821.76335, "trades": 79, "taker_buy_base": 1187.26, "taker_buy_quote": 2168.04817 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 1.827, "high": 1.833, "low": 1.824, "close": 1.832, "volume": 2030.46, "close_time": 1773352799999, "quote_volume": 3709.63013, "trades": 36, "taker_buy_base": 1014.99, "taker_buy_quote": 1854.41876 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 1.834, "high": 1.839, "low": 1.83, "close": 1.837, "volume": 3762.79, "close_time": 1773356399999, "quote_volume": 6908.6, "trades": 82, "taker_buy_base": 1822.57, "taker_buy_quote": 3346.70672 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 1.838, "high": 1.846, "low": 1.832, "close": 1.837, "volume": 5009.48, "close_time": 1773359999999, "quote_volume": 9214.3208, "trades": 121, "taker_buy_base": 2751.43, "taker_buy_quote": 5060.77811 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.84, "high": 1.856, "low": 1.833, "close": 1.841, "volume": 9008.8, "close_time": 1773363599999, "quote_volume": 16607.03995, "trades": 187, "taker_buy_base": 5807.0, "taker_buy_quote": 10697.38317 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 1.847, "high": 1.853, "low": 1.842, "close": 1.852, "volume": 6057.06, "close_time": 1773367199999, "quote_volume": 11176.54996, "trades": 93, "taker_buy_base": 3313.1, "taker_buy_quote": 6111.13635 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 1.854, "high": 1.855, "low": 1.848, "close": 1.852, "volume": 2845.96, "close_time": 1773370799999, "quote_volume": 5267.62785, "trades": 61, "taker_buy_base": 1511.8, "taker_buy_quote": 2797.83867 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 1.853, "high": 1.856, "low": 1.844, "close": 1.853, "volume": 5704.09, "close_time": 1773374399999, "quote_volume": 10570.9011, "trades": 86, "taker_buy_base": 5117.38, "taker_buy_quote": 9485.10588 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.85, "high": 1.853, "low": 1.848, "close": 1.849, "volume": 1636.96, "close_time": 1773377999999, "quote_volume": 3029.20037, "trades": 57, "taker_buy_base": 370.38, "taker_buy_quote": 685.3715 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 1.85, "high": 1.856, "low": 1.848, "close": 1.854, "volume": 3354.25, "close_time": 1773381599999, "quote_volume": 6214.62932, "trades": 59, "taker_buy_base": 2476.52, "taker_buy_quote": 4588.1655 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 1.853, "high": 1.853, "low": 1.846, "close": 1.848, "volume": 2256.99, "close_time": 1773385199999, "quote_volume": 4171.78039, "trades": 48, "taker_buy_base": 607.89, "taker_buy_quote": 1124.32628 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 1.844, "high": 1.849, "low": 1.841, "close": 1.846, "volume": 5153.58, "close_time": 1773388799999, "quote_volume": 9506.85087, "trades": 57, "taker_buy_base": 1982.92, "taker_buy_quote": 3660.03143 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.845, "high": 1.846, "low": 1.84, "close": 1.842, "volume": 3814.4, "close_time": 1773392399999, "quote_volume": 7030.94227, "trades": 51, "taker_buy_base": 1573.54, "taker_buy_quote": 2900.86883 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 1.842, "high": 1.85, "low": 1.84, "close": 1.849, "volume": 4813.25, "close_time": 1773395999999, "quote_volume": 8875.37049, "trades": 97, "taker_buy_base": 2345.26, "taker_buy_quote": 4321.12413 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 1.85, "high": 1.867, "low": 1.85, "close": 1.866, "volume": 9745.48, "close_time": 1773399599999, "quote_volume": 18123.45137, "trades": 194, "taker_buy_base": 4327.01, "taker_buy_quote": 8047.65114 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 1.865, "high": 1.865, "low": 1.851, "close": 1.855, "volume": 9382.29, "close_time": 1773403199999, "quote_volume": 17448.81335, "trades": 123, "taker_buy_base": 2768.01, "taker_buy_quote": 5137.73023 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.854, "high": 1.869, "low": 1.848, "close": 1.864, "volume": 13725.61, "close_time": 1773406799999, "quote_volume": 25492.79316, "trades": 174, "taker_buy_base": 8178.12, "taker_buy_quote": 15184.05148 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 1.864, "high": 1.881, "low": 1.862, "close": 1.873, "volume": 12467.04, "close_time": 1773410399999, "quote_volume": 23362.82047, "trades": 258, "taker_buy_base": 6988.76, "taker_buy_quote": 13094.19009 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 1.874, "high": 1.886, "low": 1.87, "close": 1.881, "volume": 18428.84, "close_time": 1773413999999, "quote_volume": 34644.1744, "trades": 271, "taker_buy_base": 11365.11, "taker_buy_quote": 21360.59231 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 1.884, "high": 1.899, "low": 1.869, "close": 1.871, "volume": 43672.53, "close_time": 1773417599999, "quote_volume": 82314.7507, "trades": 670, "taker_buy_base": 24759.68, "taker_buy_quote": 46704.25504 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.87, "high": 1.876, "low": 1.86, "close": 1.872, "volume": 9771.18, "close_time": 1773421199999, "quote_volume": 18263.6959, "trades": 192, "taker_buy_base": 3357.53, "taker_buy_quote": 6274.61763 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 1.871, "high": 1.874, "low": 1.851, "close": 1.852, "volume": 12788.66, "close_time": 1773424799999, "quote_volume": 23832.5063, "trades": 183, "taker_buy_base": 3206.64, "taker_buy_quote": 5973.32942 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 1.855, "high": 1.862, "low": 1.853, "close": 1.856, "volume": 1770.14, "close_time": 1773428399999, "quote_volume": 3287.66517, "trades": 57, "taker_buy_base": 801.0, "taker_buy_quote": 1488.65305 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 1.855, "high": 1.86, "low": 1.853, "close": 1.855, "volume": 3885.04, "close_time": 1773431999999, "quote_volume": 7209.9071, "trades": 53, "taker_buy_base": 3039.77, "taker_buy_quote": 5640.53384 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.854, "high": 1.862, "low": 1.853, "close": 1.862, "volume": 3076.18, "close_time": 1773435599999, "quote_volume": 5712.15694, "trades": 63, "taker_buy_base": 944.8, "taker_buy_quote": 1753.75662 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 1.864, "high": 1.868, "low": 1.857, "close": 1.864, "volume": 2013.1, "close_time": 1773439199999, "quote_volume": 3752.54951, "trades": 31, "taker_buy_base": 380.12, "taker_buy_quote": 708.74914 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 1.862, "high": 1.862, "low": 1.846, "close": 1.85, "volume": 4562.7, "close_time": 1773442799999, "quote_volume": 8437.19223, "trades": 79, "taker_buy_base": 2361.65, "taker_buy_quote": 4366.14637 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 1.854, "high": 1.864, "low": 1.853, "close": 1.86, "volume": 2118.44, "close_time": 1773446399999, "quote_volume": 3938.27145, "trades": 45, "taker_buy_base": 919.91, "taker_buy_quote": 1712.35322 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.861, "high": 1.862, "low": 1.853, "close": 1.854, "volume": 4029.18, "close_time": 1773449999999, "quote_volume": 7491.39716, "trades": 93, "taker_buy_base": 1431.09, "taker_buy_quote": 2661.12501 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 1.853, "high": 1.867, "low": 1.852, "close": 1.865, "volume": 2418.72, "close_time": 1773453599999, "quote_volume": 4497.48276, "trades": 57, "taker_buy_base": 933.05, "taker_buy_quote": 1735.19546 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 1.864, "high": 1.877, "low": 1.864, "close": 1.875, "volume": 3961.73, "close_time": 1773457199999, "quote_volume": 7414.17885, "trades": 82, "taker_buy_base": 658.76, "taker_buy_quote": 1232.69212 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 1.875, "high": 1.885, "low": 1.87, "close": 1.882, "volume": 7026.14, "close_time": 1773460799999, "quote_volume": 13209.23768, "trades": 173, "taker_buy_base": 2683.28, "taker_buy_quote": 5041.07668 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.883, "high": 1.888, "low": 1.873, "close": 1.874, "volume": 6253.22, "close_time": 1773464399999, "quote_volume": 11759.49712, "trades": 147, "taker_buy_base": 2535.68, "taker_buy_quote": 4765.86692 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 1.874, "high": 1.876, "low": 1.864, "close": 1.868, "volume": 2389.17, "close_time": 1773467999999, "quote_volume": 4464.62738, "trades": 76, "taker_buy_base": 1701.52, "taker_buy_quote": 3179.13905 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 1.867, "high": 1.868, "low": 1.855, "close": 1.859, "volume": 3427.79, "close_time": 1773471599999, "quote_volume": 6377.09534, "trades": 69, "taker_buy_base": 2995.79, "taker_buy_quote": 5574.59754 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 1.858, "high": 1.862, "low": 1.853, "close": 1.862, "volume": 4313.34, "close_time": 1773475199999, "quote_volume": 8007.99313, "trades": 64, "taker_buy_base": 1897.55, "taker_buy_quote": 3524.59575 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.867, "high": 1.87, "low": 1.863, "close": 1.868, "volume": 7581.8, "close_time": 1773478799999, "quote_volume": 14148.25344, "trades": 116, "taker_buy_base": 2642.2, "taker_buy_quote": 4930.87804 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 1.868, "high": 1.877, "low": 1.864, "close": 1.866, "volume": 10337.63, "close_time": 1773482399999, "quote_volume": 19346.0909, "trades": 217, "taker_buy_base": 6686.45, "taker_buy_quote": 12515.61109 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 1.866, "high": 1.871, "low": 1.862, "close": 1.867, "volume": 6958.07, "close_time": 1773485999999, "quote_volume": 12993.65229, "trades": 135, "taker_buy_base": 5025.36, "taker_buy_quote": 9383.97841 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 1.866, "high": 1.875, "low": 1.866, "close": 1.875, "volume": 2167.75, "close_time": 1773489599999, "quote_volume": 4058.21404, "trades": 32, "taker_buy_base": 1746.36, "taker_buy_quote": 3268.94053 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.876, "high": 1.887, "low": 1.869, "close": 1.869, "volume": 16611.91, "close_time": 1773493199999, "quote_volume": 31205.53123, "trades": 195, "taker_buy_base": 6019.99, "taker_buy_quote": 11314.58505 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 1.868, "high": 1.877, "low": 1.867, "close": 1.877, "volume": 2042.08, "close_time": 1773496799999, "quote_volume": 3823.69911, "trades": 47, "taker_buy_base": 920.83, "taker_buy_quote": 1723.22768 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 1.876, "high": 1.885, "low": 1.868, "close": 1.87, "volume": 3150.93, "close_time": 1773500399999, "quote_volume": 5922.27886, "trades": 71, "taker_buy_base": 1135.36, "taker_buy_quote": 2137.4525 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 1.867, "high": 1.883, "low": 1.861, "close": 1.881, "volume": 14528.71, "close_time": 1773503999999, "quote_volume": 27253.94546, "trades": 164, "taker_buy_base": 7912.46, "taker_buy_quote": 14849.75827 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.877, "high": 1.885, "low": 1.875, "close": 1.877, "volume": 3258.83, "close_time": 1773507599999, "quote_volume": 6130.81729, "trades": 61, "taker_buy_base": 1671.42, "taker_buy_quote": 3145.92439 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 1.879, "high": 1.891, "low": 1.873, "close": 1.885, "volume": 13790.65, "close_time": 1773511199999, "quote_volume": 25943.28033, "trades": 153, "taker_buy_base": 4391.36, "taker_buy_quote": 8279.94376 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 1.883, "high": 1.883, "low": 1.872, "close": 1.872, "volume": 2936.2, "close_time": 1773514799999, "quote_volume": 5512.5772, "trades": 60, "taker_buy_base": 897.74, "taker_buy_quote": 1684.64125 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 1.871, "high": 1.874, "low": 1.867, "close": 1.868, "volume": 3375.15, "close_time": 1773518399999, "quote_volume": 6310.9972, "trades": 61, "taker_buy_base": 1846.81, "taker_buy_quote": 3452.7895 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.866, "high": 1.868, "low": 1.864, "close": 1.865, "volume": 4813.35, "close_time": 1773521999999, "quote_volume": 8980.65792, "trades": 57, "taker_buy_base": 3248.26, "taker_buy_quote": 6059.09625 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 1.865, "high": 1.87, "low": 1.86, "close": 1.869, "volume": 8424.46, "close_time": 1773525599999, "quote_volume": 15700.59669, "trades": 91, "taker_buy_base": 2967.99, "taker_buy_quote": 5535.33995 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 1.868, "high": 1.877, "low": 1.867, "close": 1.87, "volume": 18320.32, "close_time": 1773529199999, "quote_volume": 34308.99633, "trades": 153, "taker_buy_base": 14299.86, "taker_buy_quote": 26784.65913 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 1.87, "high": 1.877, "low": 1.868, "close": 1.871, "volume": 5339.91, "close_time": 1773532799999, "quote_volume": 10000.51959, "trades": 82, "taker_buy_base": 996.48, "taker_buy_quote": 1865.82972 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.87, "high": 1.871, "low": 1.851, "close": 1.852, "volume": 6050.46, "close_time": 1773536399999, "quote_volume": 11274.6264, "trades": 86, "taker_buy_base": 3527.77, "taker_buy_quote": 6571.43575 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 1.852, "high": 1.859, "low": 1.851, "close": 1.858, "volume": 4348.3, "close_time": 1773539999999, "quote_volume": 8059.27383, "trades": 62, "taker_buy_base": 3287.67, "taker_buy_quote": 6091.54097 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 1.859, "high": 1.871, "low": 1.859, "close": 1.869, "volume": 4480.54, "close_time": 1773543599999, "quote_volume": 8356.04623, "trades": 75, "taker_buy_base": 1556.54, "taker_buy_quote": 2898.12766 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 1.868, "high": 1.87, "low": 1.856, "close": 1.857, "volume": 5085.96, "close_time": 1773547199999, "quote_volume": 9472.49824, "trades": 52, "taker_buy_base": 1385.25, "taker_buy_quote": 2574.74118 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.86, "high": 1.86, "low": 1.85, "close": 1.851, "volume": 2510.13, "close_time": 1773550799999, "quote_volume": 4651.52237, "trades": 80, "taker_buy_base": 731.42, "taker_buy_quote": 1356.51639 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 1.851, "high": 1.857, "low": 1.848, "close": 1.848, "volume": 3450.53, "close_time": 1773554399999, "quote_volume": 6388.45508, "trades": 43, "taker_buy_base": 1160.56, "taker_buy_quote": 2148.98163 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 1.85, "high": 1.85, "low": 1.842, "close": 1.847, "volume": 3599.27, "close_time": 1773557999999, "quote_volume": 6640.4763, "trades": 79, "taker_buy_base": 1118.19, "taker_buy_quote": 2063.65093 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 1.845, "high": 1.854, "low": 1.845, "close": 1.854, "volume": 3381.24, "close_time": 1773561599999, "quote_volume": 6254.13742, "trades": 46, "taker_buy_base": 924.24, "taker_buy_quote": 1709.99577 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.853, "high": 1.853, "low": 1.846, "close": 1.847, "volume": 3478.23, "close_time": 1773565199999, "quote_volume": 6430.59332, "trades": 61, "taker_buy_base": 1458.71, "taker_buy_quote": 2696.54798 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 1.848, "high": 1.853, "low": 1.847, "close": 1.851, "volume": 9645.65, "close_time": 1773568799999, "quote_volume": 17855.03162, "trades": 155, "taker_buy_base": 7416.42, "taker_buy_quote": 13727.98314 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 1.851, "high": 1.861, "low": 1.85, "close": 1.861, "volume": 969.67, "close_time": 1773572399999, "quote_volume": 1800.74374, "trades": 21, "taker_buy_base": 562.95, "taker_buy_quote": 1046.2712 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 1.863, "high": 1.873, "low": 1.862, "close": 1.862, "volume": 7658.07, "close_time": 1773575999999, "quote_volume": 14300.00464, "trades": 143, "taker_buy_base": 1887.26, "taker_buy_quote": 3523.16739 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.863, "high": 1.867, "low": 1.862, "close": 1.866, "volume": 1143.49, "close_time": 1773579599999, "quote_volume": 2132.92233, "trades": 33, "taker_buy_base": 853.78, "taker_buy_quote": 1592.94652 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 1.866, "high": 1.869, "low": 1.853, "close": 1.863, "volume": 2400.64, "close_time": 1773583199999, "quote_volume": 4472.67478, "trades": 56, "taker_buy_base": 1327.78, "taker_buy_quote": 2476.14974 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 1.862, "high": 1.864, "low": 1.853, "close": 1.857, "volume": 1328.84, "close_time": 1773586799999, "quote_volume": 2466.62654, "trades": 30, "taker_buy_base": 1007.03, "taker_buy_quote": 1868.36062 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 1.854, "high": 1.856, "low": 1.852, "close": 1.854, "volume": 1282.87, "close_time": 1773590399999, "quote_volume": 2378.59373, "trades": 30, "taker_buy_base": 590.87, "taker_buy_quote": 1095.85083 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.853, "high": 1.859, "low": 1.849, "close": 1.851, "volume": 3285.6, "close_time": 1773593999999, "quote_volume": 6086.91399, "trades": 59, "taker_buy_base": 612.22, "taker_buy_quote": 1134.15424 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 1.852, "high": 1.859, "low": 1.85, "close": 1.855, "volume": 1581.0, "close_time": 1773597599999, "quote_volume": 2929.84267, "trades": 39, "taker_buy_base": 966.29, "taker_buy_quote": 1790.76561 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 1.856, "high": 1.857, "low": 1.845, "close": 1.846, "volume": 2914.33, "close_time": 1773601199999, "quote_volume": 5392.27733, "trades": 58, "taker_buy_base": 942.26, "taker_buy_quote": 1742.27953 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 1.848, "high": 1.858, "low": 1.846, "close": 1.853, "volume": 2283.16, "close_time": 1773604799999, "quote_volume": 4232.98118, "trades": 46, "taker_buy_base": 1431.32, "taker_buy_quote": 2654.41293 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.854, "high": 1.859, "low": 1.849, "close": 1.854, "volume": 6571.18, "close_time": 1773608399999, "quote_volume": 12174.45786, "trades": 147, "taker_buy_base": 2729.62, "taker_buy_quote": 5061.83716 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 1.855, "high": 1.865, "low": 1.852, "close": 1.861, "volume": 1911.0, "close_time": 1773611999999, "quote_volume": 3553.00638, "trades": 46, "taker_buy_base": 1000.18, "taker_buy_quote": 1858.16069 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 1.863, "high": 1.873, "low": 1.855, "close": 1.867, "volume": 10844.24, "close_time": 1773615599999, "quote_volume": 20222.99257, "trades": 163, "taker_buy_base": 5118.35, "taker_buy_quote": 9538.69868 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 1.87, "high": 1.87, "low": 1.855, "close": 1.861, "volume": 11940.3, "close_time": 1773619199999, "quote_volume": 22208.96788, "trades": 164, "taker_buy_base": 3531.5, "taker_buy_quote": 6572.91532 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.864, "high": 1.866, "low": 1.858, "close": 1.865, "volume": 5739.66, "close_time": 1773622799999, "quote_volume": 10684.56522, "trades": 86, "taker_buy_base": 3816.67, "taker_buy_quote": 7103.03297 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 1.866, "high": 1.871, "low": 1.863, "close": 1.87, "volume": 2848.2, "close_time": 1773626399999, "quote_volume": 5313.75422, "trades": 74, "taker_buy_base": 682.13, "taker_buy_quote": 1272.28364 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 1.871, "high": 1.873, "low": 1.862, "close": 1.868, "volume": 1050.0, "close_time": 1773629999999, "quote_volume": 1962.86157, "trades": 38, "taker_buy_base": 259.57, "taker_buy_quote": 484.73734 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 1.867, "high": 1.894, "low": 1.866, "close": 1.882, "volume": 14152.05, "close_time": 1773633599999, "quote_volume": 26659.09703, "trades": 264, "taker_buy_base": 5249.81, "taker_buy_quote": 9878.3199 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.886, "high": 1.897, "low": 1.884, "close": 1.891, "volume": 4700.61, "close_time": 1773637199999, "quote_volume": 8876.99066, "trades": 92, "taker_buy_base": 3214.58, "taker_buy_quote": 6069.36171 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 1.892, "high": 1.902, "low": 1.889, "close": 1.9, "volume": 5862.3, "close_time": 1773640799999, "quote_volume": 11114.0063, "trades": 124, "taker_buy_base": 3962.16, "taker_buy_quote": 7512.23775 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 1.903, "high": 1.905, "low": 1.896, "close": 1.904, "volume": 7271.41, "close_time": 1773644399999, "quote_volume": 13814.10596, "trades": 96, "taker_buy_base": 3449.55, "taker_buy_quote": 6558.5401 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 1.903, "high": 1.909, "low": 1.902, "close": 1.906, "volume": 5702.95, "close_time": 1773647999999, "quote_volume": 10866.58313, "trades": 102, "taker_buy_base": 3172.42, "taker_buy_quote": 6045.77376 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.909, "high": 1.915, "low": 1.9, "close": 1.905, "volume": 3584.51, "close_time": 1773651599999, "quote_volume": 6831.83664, "trades": 130, "taker_buy_base": 1442.78, "taker_buy_quote": 2749.53911 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 1.905, "high": 1.912, "low": 1.901, "close": 1.906, "volume": 7958.63, "close_time": 1773655199999, "quote_volume": 15181.13995, "trades": 193, "taker_buy_base": 5795.08, "taker_buy_quote": 11057.12897 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 1.906, "high": 1.91, "low": 1.895, "close": 1.901, "volume": 12580.08, "close_time": 1773658799999, "quote_volume": 23932.4577, "trades": 327, "taker_buy_base": 6870.71, "taker_buy_quote": 13079.99686 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 1.9, "high": 1.912, "low": 1.896, "close": 1.907, "volume": 8105.5, "close_time": 1773662399999, "quote_volume": 15425.11708, "trades": 167, "taker_buy_base": 3198.08, "taker_buy_quote": 6079.17371 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.907, "high": 1.912, "low": 1.902, "close": 1.902, "volume": 17252.23, "close_time": 1773665999999, "quote_volume": 32905.4248, "trades": 281, "taker_buy_base": 3992.58, "taker_buy_quote": 7617.78138 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 1.902, "high": 1.92, "low": 1.899, "close": 1.91, "volume": 14858.33, "close_time": 1773669599999, "quote_volume": 28363.58835, "trades": 282, "taker_buy_base": 5895.76, "taker_buy_quote": 11269.86044 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 1.908, "high": 1.919, "low": 1.897, "close": 1.908, "volume": 11785.18, "close_time": 1773673199999, "quote_volume": 22504.10417, "trades": 200, "taker_buy_base": 5786.96, "taker_buy_quote": 11047.34326 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 1.91, "high": 1.918, "low": 1.904, "close": 1.907, "volume": 7957.1, "close_time": 1773676799999, "quote_volume": 15209.34918, "trades": 126, "taker_buy_base": 2471.09, "taker_buy_quote": 4721.21829 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.907, "high": 1.934, "low": 1.907, "close": 1.932, "volume": 21054.03, "close_time": 1773680399999, "quote_volume": 40552.78776, "trades": 414, "taker_buy_base": 8334.89, "taker_buy_quote": 16044.72028 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 1.932, "high": 1.959, "low": 1.93, "close": 1.957, "volume": 35934.75, "close_time": 1773683999999, "quote_volume": 69945.01152, "trades": 622, "taker_buy_base": 19903.6, "taker_buy_quote": 38785.56267 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 1.956, "high": 1.976, "low": 1.953, "close": 1.97, "volume": 17563.71, "close_time": 1773687599999, "quote_volume": 34582.82597, "trades": 284, "taker_buy_base": 4559.64, "taker_buy_quote": 8973.57564 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 1.968, "high": 1.992, "low": 1.968, "close": 1.987, "volume": 18886.73, "close_time": 1773691199999, "quote_volume": 37387.14163, "trades": 402, "taker_buy_base": 8331.51, "taker_buy_quote": 16500.95969 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.989, "high": 2.006, "low": 1.975, "close": 1.978, "volume": 27653.15, "close_time": 1773694799999, "quote_volume": 55012.38336, "trades": 507, "taker_buy_base": 13200.94, "taker_buy_quote": 26240.14567 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 1.977, "high": 1.988, "low": 1.975, "close": 1.977, "volume": 11885.26, "close_time": 1773698399999, "quote_volume": 23529.782, "trades": 134, "taker_buy_base": 9339.98, "taker_buy_quote": 18490.86673 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 1.979, "high": 1.993, "low": 1.979, "close": 1.987, "volume": 3881.69, "close_time": 1773701999999, "quote_volume": 7713.0861, "trades": 75, "taker_buy_base": 1268.73, "taker_buy_quote": 2522.54847 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 1.987, "high": 1.987, "low": 1.972, "close": 1.976, "volume": 3907.47, "close_time": 1773705599999, "quote_volume": 7727.90058, "trades": 87, "taker_buy_base": 1644.15, "taker_buy_quote": 3251.47 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.98, "high": 1.984, "low": 1.971, "close": 1.976, "volume": 6059.09, "close_time": 1773709199999, "quote_volume": 11989.18027, "trades": 138, "taker_buy_base": 4198.88, "taker_buy_quote": 8309.33551 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 1.981, "high": 1.984, "low": 1.965, "close": 1.967, "volume": 8765.45, "close_time": 1773712799999, "quote_volume": 17298.17881, "trades": 145, "taker_buy_base": 3591.01, "taker_buy_quote": 7089.07614 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 1.968, "high": 1.982, "low": 1.964, "close": 1.965, "volume": 8536.71, "close_time": 1773716399999, "quote_volume": 16836.05775, "trades": 128, "taker_buy_base": 4717.97, "taker_buy_quote": 9301.41054 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 1.965, "high": 1.966, "low": 1.943, "close": 1.946, "volume": 8967.88, "close_time": 1773719999999, "quote_volume": 17488.06458, "trades": 183, "taker_buy_base": 2796.35, "taker_buy_quote": 5452.94662 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.948, "high": 1.948, "low": 1.928, "close": 1.941, "volume": 4967.48, "close_time": 1773723599999, "quote_volume": 9622.17066, "trades": 232, "taker_buy_base": 2271.29, "taker_buy_quote": 4398.46297 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 1.938, "high": 1.938, "low": 1.927, "close": 1.931, "volume": 3255.05, "close_time": 1773727199999, "quote_volume": 6291.44777, "trades": 71, "taker_buy_base": 1694.93, "taker_buy_quote": 3275.3434 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 1.932, "high": 1.937, "low": 1.929, "close": 1.932, "volume": 3093.82, "close_time": 1773730799999, "quote_volume": 5980.00746, "trades": 52, "taker_buy_base": 794.92, "taker_buy_quote": 1536.65745 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 1.933, "high": 1.948, "low": 1.933, "close": 1.941, "volume": 5328.54, "close_time": 1773734399999, "quote_volume": 10354.43759, "trades": 89, "taker_buy_base": 1715.91, "taker_buy_quote": 3330.59409 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.941, "high": 1.949, "low": 1.94, "close": 1.944, "volume": 8307.74, "close_time": 1773737999999, "quote_volume": 16149.25391, "trades": 95, "taker_buy_base": 2973.05, "taker_buy_quote": 5779.50729 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 1.945, "high": 1.954, "low": 1.94, "close": 1.952, "volume": 10626.53, "close_time": 1773741599999, "quote_volume": 20698.44654, "trades": 199, "taker_buy_base": 6255.58, "taker_buy_quote": 12185.60772 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 1.95, "high": 1.952, "low": 1.943, "close": 1.946, "volume": 2783.69, "close_time": 1773745199999, "quote_volume": 5423.13738, "trades": 83, "taker_buy_base": 1539.9, "taker_buy_quote": 3000.40487 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 1.948, "high": 1.958, "low": 1.945, "close": 1.945, "volume": 5715.52, "close_time": 1773748799999, "quote_volume": 11169.78237, "trades": 142, "taker_buy_base": 1481.55, "taker_buy_quote": 2894.11484 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.945, "high": 1.947, "low": 1.932, "close": 1.936, "volume": 4195.36, "close_time": 1773752399999, "quote_volume": 8126.07037, "trades": 84, "taker_buy_base": 2174.73, "taker_buy_quote": 4210.80098 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 1.939, "high": 1.947, "low": 1.935, "close": 1.945, "volume": 12665.75, "close_time": 1773755999999, "quote_volume": 24571.99973, "trades": 257, "taker_buy_base": 7775.14, "taker_buy_quote": 15090.27889 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 1.942, "high": 1.946, "low": 1.935, "close": 1.94, "volume": 5804.56, "close_time": 1773759599999, "quote_volume": 11259.38151, "trades": 133, "taker_buy_base": 3020.68, "taker_buy_quote": 5858.94433 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 1.947, "high": 1.953, "low": 1.94, "close": 1.949, "volume": 10436.52, "close_time": 1773763199999, "quote_volume": 20337.73256, "trades": 172, "taker_buy_base": 6492.04, "taker_buy_quote": 12660.70262 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.948, "high": 1.952, "low": 1.942, "close": 1.948, "volume": 5429.71, "close_time": 1773766799999, "quote_volume": 10566.97104, "trades": 65, "taker_buy_base": 2054.27, "taker_buy_quote": 3997.37782 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 1.947, "high": 1.952, "low": 1.945, "close": 1.95, "volume": 5794.11, "close_time": 1773770399999, "quote_volume": 11292.74314, "trades": 104, "taker_buy_base": 1216.26, "taker_buy_quote": 2370.27126 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 1.949, "high": 1.953, "low": 1.946, "close": 1.948, "volume": 2064.96, "close_time": 1773773999999, "quote_volume": 4025.35564, "trades": 58, "taker_buy_base": 915.33, "taker_buy_quote": 1784.95621 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 1.949, "high": 1.951, "low": 1.94, "close": 1.941, "volume": 1939.96, "close_time": 1773777599999, "quote_volume": 3773.68545, "trades": 42, "taker_buy_base": 830.63, "taker_buy_quote": 1616.47728 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.942, "high": 1.957, "low": 1.942, "close": 1.957, "volume": 2984.32, "close_time": 1773781199999, "quote_volume": 5820.20877, "trades": 58, "taker_buy_base": 1447.82, "taker_buy_quote": 2822.92819 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 1.957, "high": 1.965, "low": 1.956, "close": 1.965, "volume": 1821.63, "close_time": 1773784799999, "quote_volume": 3570.99732, "trades": 62, "taker_buy_base": 789.19, "taker_buy_quote": 1546.2688 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 1.964, "high": 1.968, "low": 1.957, "close": 1.963, "volume": 6983.92, "close_time": 1773788399999, "quote_volume": 13695.47897, "trades": 95, "taker_buy_base": 4557.85, "taker_buy_quote": 8936.45322 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 1.964, "high": 1.968, "low": 1.957, "close": 1.96, "volume": 4243.34, "close_time": 1773791999999, "quote_volume": 8319.38029, "trades": 71, "taker_buy_base": 710.48, "taker_buy_quote": 1393.13605 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.962, "high": 1.969, "low": 1.96, "close": 1.963, "volume": 4961.91, "close_time": 1773795599999, "quote_volume": 9745.1032, "trades": 94, "taker_buy_base": 1650.16, "taker_buy_quote": 3241.5458 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 1.963, "high": 1.971, "low": 1.963, "close": 1.97, "volume": 5766.67, "close_time": 1773799199999, "quote_volume": 11347.36708, "trades": 113, "taker_buy_base": 2284.97, "taker_buy_quote": 4495.74291 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 1.97, "high": 1.993, "low": 1.97, "close": 1.993, "volume": 5065.91, "close_time": 1773802799999, "quote_volume": 10042.13099, "trades": 144, "taker_buy_base": 1929.97, "taker_buy_quote": 3826.61921 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 1.992, "high": 2.004, "low": 1.992, "close": 1.993, "volume": 15927.06, "close_time": 1773806399999, "quote_volume": 31818.08855, "trades": 368, "taker_buy_base": 4625.38, "taker_buy_quote": 9243.19096 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.994, "high": 1.997, "low": 1.983, "close": 1.986, "volume": 10491.35, "close_time": 1773809999999, "quote_volume": 20873.75405, "trades": 212, "taker_buy_base": 4158.01, "taker_buy_quote": 8278.60488 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 1.988, "high": 2.003, "low": 1.988, "close": 1.99, "volume": 9848.57, "close_time": 1773813599999, "quote_volume": 19646.78437, "trades": 194, "taker_buy_base": 3519.41, "taker_buy_quote": 7017.87033 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 1.991, "high": 1.995, "low": 1.985, "close": 1.986, "volume": 6977.62, "close_time": 1773817199999, "quote_volume": 13894.62214, "trades": 117, "taker_buy_base": 2131.1, "taker_buy_quote": 4241.85993 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 1.984, "high": 1.995, "low": 1.981, "close": 1.995, "volume": 9554.91, "close_time": 1773820799999, "quote_volume": 19021.04567, "trades": 164, "taker_buy_base": 3389.89, "taker_buy_quote": 6745.8376 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.995, "high": 1.999, "low": 1.99, "close": 1.997, "volume": 10497.26, "close_time": 1773824399999, "quote_volume": 20931.96747, "trades": 204, "taker_buy_base": 4885.03, "taker_buy_quote": 9740.65613 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 1.998, "high": 2.024, "low": 1.993, "close": 2.011, "volume": 26667.16, "close_time": 1773827999999, "quote_volume": 53730.82646, "trades": 588, "taker_buy_base": 17212.99, "taker_buy_quote": 34690.34663 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 2.012, "high": 2.034, "low": 2.009, "close": 2.029, "volume": 30136.31, "close_time": 1773831599999, "quote_volume": 60978.92953, "trades": 533, "taker_buy_base": 17684.39, "taker_buy_quote": 35806.75407 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 2.028, "high": 2.03, "low": 1.966, "close": 1.971, "volume": 32927.82, "close_time": 1773835199999, "quote_volume": 66116.83852, "trades": 615, "taker_buy_base": 16588.56, "taker_buy_quote": 33298.65633 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.965, "high": 1.969, "low": 1.94, "close": 1.948, "volume": 22616.96, "close_time": 1773838799999, "quote_volume": 44191.96474, "trades": 353, "taker_buy_base": 8107.49, "taker_buy_quote": 15857.02393 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 1.946, "high": 1.951, "low": 1.929, "close": 1.936, "volume": 15228.16, "close_time": 1773842399999, "quote_volume": 29494.77787, "trades": 247, "taker_buy_base": 5043.46, "taker_buy_quote": 9780.09658 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 1.936, "high": 1.937, "low": 1.898, "close": 1.899, "volume": 19060.73, "close_time": 1773845999999, "quote_volume": 36482.93653, "trades": 403, "taker_buy_base": 6724.9, "taker_buy_quote": 12888.90171 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 1.9, "high": 1.908, "low": 1.885, "close": 1.908, "volume": 15475.96, "close_time": 1773849599999, "quote_volume": 29343.11544, "trades": 270, "taker_buy_base": 6552.04, "taker_buy_quote": 12434.80009 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.908, "high": 1.908, "low": 1.897, "close": 1.9, "volume": 9938.05, "close_time": 1773853199999, "quote_volume": 18906.33252, "trades": 190, "taker_buy_base": 4871.34, "taker_buy_quote": 9266.40806 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 1.899, "high": 1.903, "low": 1.887, "close": 1.894, "volume": 17860.06, "close_time": 1773856799999, "quote_volume": 33858.49781, "trades": 266, "taker_buy_base": 7542.05, "taker_buy_quote": 14294.26001 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 1.899, "high": 1.907, "low": 1.878, "close": 1.883, "volume": 8350.8, "close_time": 1773860399999, "quote_volume": 15812.11098, "trades": 147, "taker_buy_base": 4189.56, "taker_buy_quote": 7935.81475 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 1.884, "high": 1.893, "low": 1.878, "close": 1.878, "volume": 2741.71, "close_time": 1773863999999, "quote_volume": 5166.02107, "trades": 76, "taker_buy_base": 1615.45, "taker_buy_quote": 3043.62492 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.877, "high": 1.892, "low": 1.867, "close": 1.89, "volume": 6764.12, "close_time": 1773867599999, "quote_volume": 12707.60574, "trades": 117, "taker_buy_base": 3567.9, "taker_buy_quote": 6707.47464 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 1.893, "high": 1.906, "low": 1.892, "close": 1.906, "volume": 12527.43, "close_time": 1773871199999, "quote_volume": 23842.82282, "trades": 115, "taker_buy_base": 10817.88, "taker_buy_quote": 20594.33766 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 1.904, "high": 1.909, "low": 1.901, "close": 1.907, "volume": 2350.41, "close_time": 1773874799999, "quote_volume": 4475.81055, "trades": 52, "taker_buy_base": 938.73, "taker_buy_quote": 1788.7271 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 1.904, "high": 1.911, "low": 1.901, "close": 1.909, "volume": 3137.58, "close_time": 1773878399999, "quote_volume": 5983.29999, "trades": 59, "taker_buy_base": 2078.75, "taker_buy_quote": 3967.14041 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.908, "high": 1.912, "low": 1.9, "close": 1.901, "volume": 1818.74, "close_time": 1773881999999, "quote_volume": 3460.74815, "trades": 40, "taker_buy_base": 1455.4, "taker_buy_quote": 2768.55165 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 1.9, "high": 1.911, "low": 1.898, "close": 1.91, "volume": 1984.22, "close_time": 1773885599999, "quote_volume": 3774.51045, "trades": 42, "taker_buy_base": 292.23, "taker_buy_quote": 555.55798 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 1.903, "high": 1.916, "low": 1.903, "close": 1.908, "volume": 2196.31, "close_time": 1773889199999, "quote_volume": 4196.41124, "trades": 51, "taker_buy_base": 901.3, "taker_buy_quote": 1721.83488 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 1.908, "high": 1.928, "low": 1.908, "close": 1.912, "volume": 4002.71, "close_time": 1773892799999, "quote_volume": 7685.39447, "trades": 74, "taker_buy_base": 1549.59, "taker_buy_quote": 2972.03577 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.912, "high": 1.912, "low": 1.898, "close": 1.9, "volume": 7831.38, "close_time": 1773896399999, "quote_volume": 14914.98355, "trades": 110, "taker_buy_base": 5108.95, "taker_buy_quote": 9732.77983 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 1.9, "high": 1.9, "low": 1.889, "close": 1.892, "volume": 3049.87, "close_time": 1773899999999, "quote_volume": 5774.84019, "trades": 52, "taker_buy_base": 1217.12, "taker_buy_quote": 2304.68969 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 1.891, "high": 1.893, "low": 1.887, "close": 1.892, "volume": 693.75, "close_time": 1773903599999, "quote_volume": 1311.60808, "trades": 25, "taker_buy_base": 216.81, "taker_buy_quote": 409.94525 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 1.888, "high": 1.888, "low": 1.863, "close": 1.874, "volume": 10480.84, "close_time": 1773907199999, "quote_volume": 19660.92452, "trades": 147, "taker_buy_base": 2610.28, "taker_buy_quote": 4895.05163 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.875, "high": 1.877, "low": 1.863, "close": 1.864, "volume": 3338.1, "close_time": 1773910799999, "quote_volume": 6231.39618, "trades": 59, "taker_buy_base": 1551.31, "taker_buy_quote": 2895.58454 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 1.865, "high": 1.872, "low": 1.863, "close": 1.87, "volume": 5901.27, "close_time": 1773914399999, "quote_volume": 11017.17908, "trades": 79, "taker_buy_base": 2695.77, "taker_buy_quote": 5033.58544 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 1.868, "high": 1.869, "low": 1.845, "close": 1.845, "volume": 5795.26, "close_time": 1773917999999, "quote_volume": 10764.80114, "trades": 107, "taker_buy_base": 2788.97, "taker_buy_quote": 5182.60513 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 1.845, "high": 1.846, "low": 1.841, "close": 1.843, "volume": 6045.39, "close_time": 1773921599999, "quote_volume": 11142.23435, "trades": 98, "taker_buy_base": 3952.13, "taker_buy_quote": 7284.79937 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.844, "high": 1.851, "low": 1.832, "close": 1.834, "volume": 8719.66, "close_time": 1773925199999, "quote_volume": 16059.04141, "trades": 149, "taker_buy_base": 1492.59, "taker_buy_quote": 2748.98245 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 1.834, "high": 1.847, "low": 1.826, "close": 1.844, "volume": 15338.21, "close_time": 1773928799999, "quote_volume": 28176.86555, "trades": 171, "taker_buy_base": 4163.01, "taker_buy_quote": 7650.64645 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 1.845, "high": 1.849, "low": 1.833, "close": 1.842, "volume": 3079.01, "close_time": 1773932399999, "quote_volume": 5664.27324, "trades": 77, "taker_buy_base": 1435.22, "taker_buy_quote": 2639.73351 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 1.844, "high": 1.847, "low": 1.827, "close": 1.844, "volume": 12567.11, "close_time": 1773935999999, "quote_volume": 23085.09819, "trades": 147, "taker_buy_base": 8130.88, "taker_buy_quote": 14946.19358 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.843, "high": 1.855, "low": 1.842, "close": 1.846, "volume": 14284.06, "close_time": 1773939599999, "quote_volume": 26416.24872, "trades": 179, "taker_buy_base": 5527.28, "taker_buy_quote": 10220.68866 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 1.845, "high": 1.849, "low": 1.835, "close": 1.838, "volume": 8358.77, "close_time": 1773943199999, "quote_volume": 15403.32923, "trades": 130, "taker_buy_base": 6191.99, "taker_buy_quote": 11415.72804 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 1.837, "high": 1.839, "low": 1.826, "close": 1.838, "volume": 7752.75, "close_time": 1773946799999, "quote_volume": 14204.95346, "trades": 155, "taker_buy_base": 6193.66, "taker_buy_quote": 11349.74016 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 1.837, "high": 1.853, "low": 1.836, "close": 1.846, "volume": 5159.22, "close_time": 1773950399999, "quote_volume": 9521.34362, "trades": 104, "taker_buy_base": 2883.71, "taker_buy_quote": 5318.52601 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.846, "high": 1.854, "low": 1.844, "close": 1.845, "volume": 1666.07, "close_time": 1773953999999, "quote_volume": 3077.20151, "trades": 44, "taker_buy_base": 1252.69, "taker_buy_quote": 2313.93921 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 1.846, "high": 1.848, "low": 1.834, "close": 1.842, "volume": 10001.46, "close_time": 1773957599999, "quote_volume": 18428.23514, "trades": 85, "taker_buy_base": 7159.16, "taker_buy_quote": 13199.65039 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 1.84, "high": 1.84, "low": 1.797, "close": 1.805, "volume": 24670.74, "close_time": 1773961199999, "quote_volume": 44678.24502, "trades": 427, "taker_buy_base": 11795.4, "taker_buy_quote": 21391.76798 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 1.805, "high": 1.815, "low": 1.801, "close": 1.812, "volume": 16839.17, "close_time": 1773964799999, "quote_volume": 30451.22621, "trades": 212, "taker_buy_base": 8267.71, "taker_buy_quote": 14943.20111 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.814, "high": 1.814, "low": 1.801, "close": 1.806, "volume": 8805.76, "close_time": 1773968399999, "quote_volume": 15920.86698, "trades": 146, "taker_buy_base": 4775.6, "taker_buy_quote": 8633.73443 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 1.813, "high": 1.823, "low": 1.808, "close": 1.814, "volume": 8246.28, "close_time": 1773971999999, "quote_volume": 14965.10815, "trades": 110, "taker_buy_base": 4302.99, "taker_buy_quote": 7812.41842 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 1.811, "high": 1.815, "low": 1.803, "close": 1.81, "volume": 10084.27, "close_time": 1773975599999, "quote_volume": 18245.72314, "trades": 123, "taker_buy_base": 5846.61, "taker_buy_quote": 10577.9422 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 1.809, "high": 1.817, "low": 1.804, "close": 1.805, "volume": 7648.68, "close_time": 1773979199999, "quote_volume": 13846.27764, "trades": 100, "taker_buy_base": 4162.36, "taker_buy_quote": 7534.01092 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.803, "high": 1.811, "low": 1.798, "close": 1.811, "volume": 6408.95, "close_time": 1773982799999, "quote_volume": 11550.70591, "trades": 101, "taker_buy_base": 4043.46, "taker_buy_quote": 7290.12677 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 1.811, "high": 1.836, "low": 1.811, "close": 1.832, "volume": 17116.07, "close_time": 1773986399999, "quote_volume": 31235.87354, "trades": 291, "taker_buy_base": 6639.71, "taker_buy_quote": 12110.50223 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 1.832, "high": 1.841, "low": 1.824, "close": 1.827, "volume": 6812.92, "close_time": 1773989999999, "quote_volume": 12475.99699, "trades": 159, "taker_buy_base": 3508.3, "taker_buy_quote": 6422.04476 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 1.825, "high": 1.836, "low": 1.823, "close": 1.827, "volume": 6876.74, "close_time": 1773993599999, "quote_volume": 12589.39267, "trades": 132, "taker_buy_base": 3957.63, "taker_buy_quote": 7243.40102 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.826, "high": 1.832, "low": 1.82, "close": 1.821, "volume": 11759.31, "close_time": 1773997199999, "quote_volume": 21484.65209, "trades": 101, "taker_buy_base": 2844.62, "taker_buy_quote": 5190.04439 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 1.818, "high": 1.818, "low": 1.806, "close": 1.813, "volume": 6455.37, "close_time": 1774000799999, "quote_volume": 11702.59276, "trades": 130, "taker_buy_base": 3325.28, "taker_buy_quote": 6028.43577 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 1.813, "high": 1.813, "low": 1.801, "close": 1.804, "volume": 3506.2, "close_time": 1774004399999, "quote_volume": 6331.18415, "trades": 75, "taker_buy_base": 1975.25, "taker_buy_quote": 3566.99587 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 1.805, "high": 1.816, "low": 1.802, "close": 1.814, "volume": 6798.38, "close_time": 1774007999999, "quote_volume": 12303.54717, "trades": 195, "taker_buy_base": 4473.07, "taker_buy_quote": 8095.68938 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.814, "high": 1.819, "low": 1.804, "close": 1.807, "volume": 6840.16, "close_time": 1774011599999, "quote_volume": 12395.73363, "trades": 144, "taker_buy_base": 3065.66, "taker_buy_quote": 5555.68652 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 1.807, "high": 1.811, "low": 1.799, "close": 1.802, "volume": 7147.72, "close_time": 1774015199999, "quote_volume": 12897.2783, "trades": 114, "taker_buy_base": 3390.87, "taker_buy_quote": 6119.33225 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 1.798, "high": 1.813, "low": 1.798, "close": 1.804, "volume": 6053.17, "close_time": 1774018799999, "quote_volume": 10939.67053, "trades": 108, "taker_buy_base": 2445.58, "taker_buy_quote": 4419.86713 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 1.803, "high": 1.807, "low": 1.799, "close": 1.8, "volume": 12699.09, "close_time": 1774022399999, "quote_volume": 22895.6969, "trades": 154, "taker_buy_base": 2739.62, "taker_buy_quote": 4939.79183 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.8, "high": 1.8, "low": 1.786, "close": 1.797, "volume": 11296.66, "close_time": 1774025999999, "quote_volume": 20233.0086, "trades": 220, "taker_buy_base": 5681.33, "taker_buy_quote": 10175.29098 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 1.797, "high": 1.818, "low": 1.796, "close": 1.817, "volume": 10181.66, "close_time": 1774029599999, "quote_volume": 18416.55131, "trades": 187, "taker_buy_base": 4669.32, "taker_buy_quote": 8453.62821 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 1.82, "high": 1.826, "low": 1.808, "close": 1.816, "volume": 4420.21, "close_time": 1774033199999, "quote_volume": 8042.04661, "trades": 126, "taker_buy_base": 1704.73, "taker_buy_quote": 3096.68148 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 1.816, "high": 1.817, "low": 1.803, "close": 1.816, "volume": 3053.13, "close_time": 1774036799999, "quote_volume": 5532.31477, "trades": 80, "taker_buy_base": 662.99, "taker_buy_quote": 1201.26083 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.817, "high": 1.82, "low": 1.805, "close": 1.813, "volume": 5743.92, "close_time": 1774040399999, "quote_volume": 10415.00555, "trades": 90, "taker_buy_base": 2547.15, "taker_buy_quote": 4620.13365 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 1.812, "high": 1.825, "low": 1.811, "close": 1.824, "volume": 2561.45, "close_time": 1774043999999, "quote_volume": 4654.66904, "trades": 49, "taker_buy_base": 1647.55, "taker_buy_quote": 2994.51735 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 1.826, "high": 1.834, "low": 1.82, "close": 1.824, "volume": 4916.12, "close_time": 1774047599999, "quote_volume": 8988.77986, "trades": 75, "taker_buy_base": 1055.29, "taker_buy_quote": 1926.98219 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 1.824, "high": 1.836, "low": 1.817, "close": 1.833, "volume": 5654.44, "close_time": 1774051199999, "quote_volume": 10340.33384, "trades": 122, "taker_buy_base": 3016.49, "taker_buy_quote": 5514.60404 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.833, "high": 1.841, "low": 1.83, "close": 1.835, "volume": 10674.82, "close_time": 1774054799999, "quote_volume": 19584.90391, "trades": 149, "taker_buy_base": 4029.07, "taker_buy_quote": 7390.99081 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 1.84, "high": 1.846, "low": 1.839, "close": 1.843, "volume": 4422.24, "close_time": 1774058399999, "quote_volume": 8150.42768, "trades": 69, "taker_buy_base": 2361.81, "taker_buy_quote": 4353.93148 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 1.844, "high": 1.856, "low": 1.844, "close": 1.846, "volume": 8107.74, "close_time": 1774061999999, "quote_volume": 14996.9381, "trades": 160, "taker_buy_base": 3540.44, "taker_buy_quote": 6543.0662 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 1.846, "high": 1.846, "low": 1.84, "close": 1.841, "volume": 1715.11, "close_time": 1774065599999, "quote_volume": 3160.63324, "trades": 40, "taker_buy_base": 1017.67, "taker_buy_quote": 1874.53522 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.839, "high": 1.842, "low": 1.837, "close": 1.841, "volume": 2054.1, "close_time": 1774069199999, "quote_volume": 3779.76654, "trades": 48, "taker_buy_base": 1369.57, "taker_buy_quote": 2520.72977 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 1.841, "high": 1.843, "low": 1.834, "close": 1.835, "volume": 1705.84, "close_time": 1774072799999, "quote_volume": 3134.74425, "trades": 41, "taker_buy_base": 986.57, "taker_buy_quote": 1812.00412 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 1.835, "high": 1.856, "low": 1.835, "close": 1.853, "volume": 2907.07, "close_time": 1774076399999, "quote_volume": 5381.14199, "trades": 71, "taker_buy_base": 1057.95, "taker_buy_quote": 1957.30397 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 1.852, "high": 1.855, "low": 1.847, "close": 1.853, "volume": 3375.33, "close_time": 1774079999999, "quote_volume": 6248.62554, "trades": 57, "taker_buy_base": 1736.01, "taker_buy_quote": 3213.98767 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.853, "high": 1.857, "low": 1.85, "close": 1.855, "volume": 5531.38, "close_time": 1774083599999, "quote_volume": 10254.22486, "trades": 75, "taker_buy_base": 3137.44, "taker_buy_quote": 5817.55601 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 1.856, "high": 1.859, "low": 1.843, "close": 1.844, "volume": 5248.75, "close_time": 1774087199999, "quote_volume": 9725.08669, "trades": 70, "taker_buy_base": 2987.46, "taker_buy_quote": 5538.4557 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 1.844, "high": 1.847, "low": 1.838, "close": 1.844, "volume": 1311.39, "close_time": 1774090799999, "quote_volume": 2414.47759, "trades": 34, "taker_buy_base": 626.16, "taker_buy_quote": 1153.31439 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 1.845, "high": 1.849, "low": 1.837, "close": 1.839, "volume": 2814.3, "close_time": 1774094399999, "quote_volume": 5187.77893, "trades": 45, "taker_buy_base": 1134.97, "taker_buy_quote": 2092.27696 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.837, "high": 1.841, "low": 1.835, "close": 1.839, "volume": 1267.99, "close_time": 1774097999999, "quote_volume": 2329.40193, "trades": 30, "taker_buy_base": 599.13, "taker_buy_quote": 1101.53055 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 1.84, "high": 1.845, "low": 1.838, "close": 1.844, "volume": 1472.73, "close_time": 1774101599999, "quote_volume": 2710.34721, "trades": 40, "taker_buy_base": 858.42, "taker_buy_quote": 1578.65941 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 1.845, "high": 1.847, "low": 1.834, "close": 1.837, "volume": 1293.36, "close_time": 1774105199999, "quote_volume": 2385.0632, "trades": 38, "taker_buy_base": 935.84, "taker_buy_quote": 1726.028 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 1.836, "high": 1.851, "low": 1.836, "close": 1.847, "volume": 1837.76, "close_time": 1774108799999, "quote_volume": 3387.52623, "trades": 39, "taker_buy_base": 1033.99, "taker_buy_quote": 1903.56296 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.848, "high": 1.849, "low": 1.843, "close": 1.845, "volume": 2600.6, "close_time": 1774112399999, "quote_volume": 4799.23892, "trades": 49, "taker_buy_base": 644.6, "taker_buy_quote": 1190.35162 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 1.847, "high": 1.847, "low": 1.837, "close": 1.838, "volume": 6424.28, "close_time": 1774115999999, "quote_volume": 11819.81355, "trades": 96, "taker_buy_base": 2908.3, "taker_buy_quote": 5351.53707 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 1.838, "high": 1.84, "low": 1.836, "close": 1.836, "volume": 1242.62, "close_time": 1774119599999, "quote_volume": 2284.64147, "trades": 21, "taker_buy_base": 1092.63, "taker_buy_quote": 2008.97746 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 1.835, "high": 1.836, "low": 1.828, "close": 1.83, "volume": 5614.19, "close_time": 1774123199999, "quote_volume": 10288.12743, "trades": 85, "taker_buy_base": 1522.7, "taker_buy_quote": 2789.87731 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.828, "high": 1.83, "low": 1.827, "close": 1.828, "volume": 1637.79, "close_time": 1774126799999, "quote_volume": 2994.81934, "trades": 41, "taker_buy_base": 279.44, "taker_buy_quote": 511.02471 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 1.831, "high": 1.831, "low": 1.823, "close": 1.824, "volume": 832.43, "close_time": 1774130399999, "quote_volume": 1520.04521, "trades": 41, "taker_buy_base": 683.48, "taker_buy_quote": 1248.32079 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 1.821, "high": 1.821, "low": 1.814, "close": 1.815, "volume": 2516.75, "close_time": 1774133999999, "quote_volume": 4576.21838, "trades": 54, "taker_buy_base": 1710.27, "taker_buy_quote": 3109.87307 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 1.815, "high": 1.818, "low": 1.788, "close": 1.793, "volume": 12869.75, "close_time": 1774137599999, "quote_volume": 23141.89675, "trades": 236, "taker_buy_base": 4446.43, "taker_buy_quote": 8002.82179 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.789, "high": 1.794, "low": 1.774, "close": 1.786, "volume": 5628.4, "close_time": 1774141199999, "quote_volume": 10046.31129, "trades": 149, "taker_buy_base": 2477.15, "taker_buy_quote": 4421.44356 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 1.79, "high": 1.793, "low": 1.784, "close": 1.791, "volume": 1580.48, "close_time": 1774144799999, "quote_volume": 2825.18354, "trades": 35, "taker_buy_base": 67.19, "taker_buy_quote": 120.12667 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 1.792, "high": 1.799, "low": 1.789, "close": 1.794, "volume": 830.63, "close_time": 1774148399999, "quote_volume": 1490.71481, "trades": 21, "taker_buy_base": 415.54, "taker_buy_quote": 746.14356 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 1.793, "high": 1.802, "low": 1.785, "close": 1.786, "volume": 1803.81, "close_time": 1774151999999, "quote_volume": 3235.61893, "trades": 45, "taker_buy_base": 587.86, "taker_buy_quote": 1052.8737 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.784, "high": 1.798, "low": 1.784, "close": 1.796, "volume": 2985.25, "close_time": 1774155599999, "quote_volume": 5352.55794, "trades": 61, "taker_buy_base": 2151.15, "taker_buy_quote": 3857.52886 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 1.795, "high": 1.805, "low": 1.795, "close": 1.804, "volume": 1672.76, "close_time": 1774159199999, "quote_volume": 3010.36783, "trades": 30, "taker_buy_base": 863.86, "taker_buy_quote": 1554.75678 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 1.8, "high": 1.8, "low": 1.781, "close": 1.782, "volume": 5664.4, "close_time": 1774162799999, "quote_volume": 10126.96445, "trades": 104, "taker_buy_base": 2868.24, "taker_buy_quote": 5125.73347 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 1.782, "high": 1.786, "low": 1.779, "close": 1.779, "volume": 2825.19, "close_time": 1774166399999, "quote_volume": 5037.50962, "trades": 48, "taker_buy_base": 1293.61, "taker_buy_quote": 2307.36769 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.776, "high": 1.778, "low": 1.764, "close": 1.772, "volume": 8342.34, "close_time": 1774169999999, "quote_volume": 14759.5026, "trades": 143, "taker_buy_base": 2875.68, "taker_buy_quote": 5093.97489 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 1.771, "high": 1.775, "low": 1.765, "close": 1.774, "volume": 5136.46, "close_time": 1774173599999, "quote_volume": 9084.52966, "trades": 92, "taker_buy_base": 1420.53, "taker_buy_quote": 2513.91956 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 1.773, "high": 1.774, "low": 1.767, "close": 1.769, "volume": 7107.88, "close_time": 1774177199999, "quote_volume": 12589.5947, "trades": 65, "taker_buy_base": 2577.76, "taker_buy_quote": 4561.31286 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 1.767, "high": 1.774, "low": 1.767, "close": 1.772, "volume": 1100.52, "close_time": 1774180799999, "quote_volume": 1948.8832, "trades": 35, "taker_buy_base": 294.58, "taker_buy_quote": 521.41779 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.774, "high": 1.793, "low": 1.774, "close": 1.783, "volume": 18333.97, "close_time": 1774184399999, "quote_volume": 32751.86109, "trades": 184, "taker_buy_base": 11215.6, "taker_buy_quote": 20026.54206 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 1.787, "high": 1.788, "low": 1.772, "close": 1.777, "volume": 2982.63, "close_time": 1774187999999, "quote_volume": 5306.06502, "trades": 58, "taker_buy_base": 1147.75, "taker_buy_quote": 2040.34327 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 1.778, "high": 1.784, "low": 1.775, "close": 1.779, "volume": 2588.39, "close_time": 1774191599999, "quote_volume": 4609.88154, "trades": 38, "taker_buy_base": 1835.51, "taker_buy_quote": 3269.15795 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 1.787, "high": 1.795, "low": 1.785, "close": 1.795, "volume": 5220.04, "close_time": 1774195199999, "quote_volume": 9334.10495, "trades": 56, "taker_buy_base": 1631.84, "taker_buy_quote": 2921.31327 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.794, "high": 1.803, "low": 1.79, "close": 1.792, "volume": 5925.5, "close_time": 1774198799999, "quote_volume": 10641.28451, "trades": 98, "taker_buy_base": 2133.63, "taker_buy_quote": 3832.45808 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 1.79, "high": 1.791, "low": 1.787, "close": 1.787, "volume": 1954.53, "close_time": 1774202399999, "quote_volume": 3497.64101, "trades": 43, "taker_buy_base": 1383.39, "taker_buy_quote": 2475.6453 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 1.786, "high": 1.788, "low": 1.779, "close": 1.783, "volume": 7088.73, "close_time": 1774205999999, "quote_volume": 12618.8888, "trades": 65, "taker_buy_base": 4367.84, "taker_buy_quote": 7775.54639 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 1.783, "high": 1.783, "low": 1.775, "close": 1.78, "volume": 1468.56, "close_time": 1774209599999, "quote_volume": 2614.07286, "trades": 55, "taker_buy_base": 818.54, "taker_buy_quote": 1456.89251 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.779, "high": 1.78, "low": 1.771, "close": 1.772, "volume": 1854.85, "close_time": 1774213199999, "quote_volume": 3290.98692, "trades": 38, "taker_buy_base": 804.96, "taker_buy_quote": 1426.88178 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 1.773, "high": 1.773, "low": 1.755, "close": 1.769, "volume": 6399.72, "close_time": 1774216799999, "quote_volume": 11290.73846, "trades": 192, "taker_buy_base": 3095.73, "taker_buy_quote": 5460.28 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 1.769, "high": 1.773, "low": 1.761, "close": 1.771, "volume": 3121.11, "close_time": 1774220399999, "quote_volume": 5518.18352, "trades": 57, "taker_buy_base": 1434.64, "taker_buy_quote": 2537.98425 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 1.771, "high": 1.776, "low": 1.767, "close": 1.769, "volume": 1985.41, "close_time": 1774223999999, "quote_volume": 3517.57055, "trades": 45, "taker_buy_base": 754.91, "taker_buy_quote": 1337.1435 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.774, "high": 1.778, "low": 1.765, "close": 1.775, "volume": 4764.93, "close_time": 1774227599999, "quote_volume": 8446.70655, "trades": 88, "taker_buy_base": 1917.63, "taker_buy_quote": 3398.9117 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 1.772, "high": 1.779, "low": 1.769, "close": 1.777, "volume": 1709.97, "close_time": 1774231199999, "quote_volume": 3034.99242, "trades": 51, "taker_buy_base": 880.2, "taker_buy_quote": 1563.2992 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 1.777, "high": 1.786, "low": 1.775, "close": 1.781, "volume": 3480.48, "close_time": 1774234799999, "quote_volume": 6198.66172, "trades": 62, "taker_buy_base": 867.39, "taker_buy_quote": 1543.44571 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 1.783, "high": 1.789, "low": 1.775, "close": 1.776, "volume": 4110.42, "close_time": 1774238399999, "quote_volume": 7306.59057, "trades": 73, "taker_buy_base": 411.03, "taker_buy_quote": 731.42991 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.776, "high": 1.782, "low": 1.775, "close": 1.782, "volume": 1773.92, "close_time": 1774241999999, "quote_volume": 3153.20116, "trades": 38, "taker_buy_base": 575.69, "taker_buy_quote": 1022.98432 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 1.782, "high": 1.786, "low": 1.775, "close": 1.781, "volume": 2610.44, "close_time": 1774245599999, "quote_volume": 4643.04319, "trades": 69, "taker_buy_base": 1216.65, "taker_buy_quote": 2163.38243 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 1.779, "high": 1.78, "low": 1.764, "close": 1.767, "volume": 4692.27, "close_time": 1774249199999, "quote_volume": 8310.77611, "trades": 94, "taker_buy_base": 3238.14, "taker_buy_quote": 5737.08042 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 1.77, "high": 1.77, "low": 1.752, "close": 1.761, "volume": 15403.65, "close_time": 1774252799999, "quote_volume": 27124.06814, "trades": 188, "taker_buy_base": 4588.65, "taker_buy_quote": 8079.62816 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.76, "high": 1.766, "low": 1.759, "close": 1.762, "volume": 10469.13, "close_time": 1774256399999, "quote_volume": 18454.96244, "trades": 128, "taker_buy_base": 2081.01, "taker_buy_quote": 3669.9138 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 1.761, "high": 1.766, "low": 1.755, "close": 1.765, "volume": 2619.14, "close_time": 1774259999999, "quote_volume": 4613.20896, "trades": 54, "taker_buy_base": 1520.91, "taker_buy_quote": 2679.7028 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 1.766, "high": 1.778, "low": 1.765, "close": 1.772, "volume": 5083.66, "close_time": 1774263599999, "quote_volume": 9008.59316, "trades": 110, "taker_buy_base": 2606.65, "taker_buy_quote": 4621.00721 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 1.774, "high": 1.836, "low": 1.772, "close": 1.817, "volume": 51210.25, "close_time": 1774267199999, "quote_volume": 92841.90349, "trades": 944, "taker_buy_base": 25842.37, "taker_buy_quote": 46807.61896 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.817, "high": 1.833, "low": 1.813, "close": 1.83, "volume": 23762.72, "close_time": 1774270799999, "quote_volume": 43490.89433, "trades": 179, "taker_buy_base": 4527.38, "taker_buy_quote": 8265.59039 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 1.832, "high": 1.842, "low": 1.82, "close": 1.84, "volume": 6470.82, "close_time": 1774274399999, "quote_volume": 11858.76277, "trades": 136, "taker_buy_base": 2633.65, "taker_buy_quote": 4818.02378 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 1.839, "high": 1.841, "low": 1.796, "close": 1.808, "volume": 15203.91, "close_time": 1774277999999, "quote_volume": 27555.74928, "trades": 292, "taker_buy_base": 8992.21, "taker_buy_quote": 16294.93252 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 1.808, "high": 1.813, "low": 1.789, "close": 1.789, "volume": 6589.99, "close_time": 1774281599999, "quote_volume": 11887.42647, "trades": 124, "taker_buy_base": 4126.85, "taker_buy_quote": 7447.20082 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.794, "high": 1.794, "low": 1.769, "close": 1.784, "volume": 13732.8, "close_time": 1774285199999, "quote_volume": 24483.8586, "trades": 267, "taker_buy_base": 7350.4, "taker_buy_quote": 13098.38706 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 1.785, "high": 1.786, "low": 1.759, "close": 1.76, "volume": 15734.26, "close_time": 1774288799999, "quote_volume": 27785.7409, "trades": 212, "taker_buy_base": 3837.21, "taker_buy_quote": 6783.1513 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 1.761, "high": 1.773, "low": 1.753, "close": 1.765, "volume": 17868.91, "close_time": 1774292399999, "quote_volume": 31504.91752, "trades": 248, "taker_buy_base": 10698.87, "taker_buy_quote": 18867.00982 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 1.766, "high": 1.775, "low": 1.761, "close": 1.761, "volume": 4031.71, "close_time": 1774295999999, "quote_volume": 7127.8681, "trades": 106, "taker_buy_base": 1821.63, "taker_buy_quote": 3221.98428 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.762, "high": 1.787, "low": 1.756, "close": 1.782, "volume": 11986.5, "close_time": 1774299599999, "quote_volume": 21274.36478, "trades": 180, "taker_buy_base": 4610.63, "taker_buy_quote": 8193.26694 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 1.781, "high": 1.793, "low": 1.778, "close": 1.791, "volume": 12082.12, "close_time": 1774303199999, "quote_volume": 21564.3614, "trades": 129, "taker_buy_base": 3819.55, "taker_buy_quote": 6824.39562 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 1.788, "high": 1.789, "low": 1.772, "close": 1.776, "volume": 3546.97, "close_time": 1774306799999, "quote_volume": 6315.99277, "trades": 74, "taker_buy_base": 1707.97, "taker_buy_quote": 3039.38472 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 1.774, "high": 1.785, "low": 1.772, "close": 1.784, "volume": 3986.01, "close_time": 1774310399999, "quote_volume": 7086.61131, "trades": 68, "taker_buy_base": 1140.13, "taker_buy_quote": 2027.00313 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.787, "high": 1.79, "low": 1.773, "close": 1.788, "volume": 15076.68, "close_time": 1774313999999, "quote_volume": 26857.71042, "trades": 245, "taker_buy_base": 5994.02, "taker_buy_quote": 10673.58877 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 1.782, "high": 1.794, "low": 1.781, "close": 1.787, "volume": 6607.62, "close_time": 1774317599999, "quote_volume": 11821.14217, "trades": 106, "taker_buy_base": 3191.99, "taker_buy_quote": 5709.5658 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 1.787, "high": 1.796, "low": 1.785, "close": 1.792, "volume": 5734.26, "close_time": 1774321199999, "quote_volume": 10263.68682, "trades": 93, "taker_buy_base": 2319.51, "taker_buy_quote": 4149.01411 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 1.786, "high": 1.787, "low": 1.771, "close": 1.772, "volume": 2179.51, "close_time": 1774324799999, "quote_volume": 3869.83538, "trades": 69, "taker_buy_base": 1349.53, "taker_buy_quote": 2397.19863 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.776, "high": 1.787, "low": 1.775, "close": 1.785, "volume": 2600.69, "close_time": 1774328399999, "quote_volume": 4628.49692, "trades": 53, "taker_buy_base": 1155.69, "taker_buy_quote": 2054.77658 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 1.78, "high": 1.782, "low": 1.771, "close": 1.771, "volume": 2278.08, "close_time": 1774331999999, "quote_volume": 4051.8972, "trades": 56, "taker_buy_base": 1311.98, "taker_buy_quote": 2333.82095 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 1.772, "high": 1.781, "low": 1.768, "close": 1.78, "volume": 2599.39, "close_time": 1774335599999, "quote_volume": 4613.05844, "trades": 71, "taker_buy_base": 942.01, "taker_buy_quote": 1671.69256 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 1.78, "high": 1.79, "low": 1.778, "close": 1.789, "volume": 7925.27, "close_time": 1774339199999, "quote_volume": 14134.77029, "trades": 109, "taker_buy_base": 3122.77, "taker_buy_quote": 5571.15695 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.789, "high": 1.793, "low": 1.782, "close": 1.785, "volume": 4097.07, "close_time": 1774342799999, "quote_volume": 7320.88145, "trades": 91, "taker_buy_base": 2384.7, "taker_buy_quote": 4260.92884 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 1.786, "high": 1.79, "low": 1.774, "close": 1.78, "volume": 16898.5, "close_time": 1774346399999, "quote_volume": 30106.94872, "trades": 232, "taker_buy_base": 4941.32, "taker_buy_quote": 8805.90138 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 1.778, "high": 1.787, "low": 1.774, "close": 1.786, "volume": 12168.59, "close_time": 1774349999999, "quote_volume": 21664.21929, "trades": 156, "taker_buy_base": 5064.41, "taker_buy_quote": 9020.59457 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 1.785, "high": 1.795, "low": 1.778, "close": 1.791, "volume": 6724.53, "close_time": 1774353599999, "quote_volume": 12027.59443, "trades": 157, "taker_buy_base": 2710.53, "taker_buy_quote": 4844.558 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.79, "high": 1.79, "low": 1.779, "close": 1.784, "volume": 7740.82, "close_time": 1774357199999, "quote_volume": 13820.55821, "trades": 119, "taker_buy_base": 4625.51, "taker_buy_quote": 8257.21234 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 1.784, "high": 1.791, "low": 1.775, "close": 1.781, "volume": 10871.89, "close_time": 1774360799999, "quote_volume": 19392.11113, "trades": 146, "taker_buy_base": 3180.12, "taker_buy_quote": 5664.00231 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 1.784, "high": 1.786, "low": 1.773, "close": 1.784, "volume": 7035.94, "close_time": 1774364399999, "quote_volume": 12535.97416, "trades": 104, "taker_buy_base": 2973.66, "taker_buy_quote": 5296.4531 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 1.786, "high": 1.789, "low": 1.766, "close": 1.766, "volume": 9252.29, "close_time": 1774367999999, "quote_volume": 16452.91966, "trades": 188, "taker_buy_base": 4073.49, "taker_buy_quote": 7245.13958 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.766, "high": 1.774, "low": 1.765, "close": 1.769, "volume": 9921.33, "close_time": 1774371599999, "quote_volume": 17536.08334, "trades": 75, "taker_buy_base": 7933.43, "taker_buy_quote": 14015.30494 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 1.77, "high": 1.776, "low": 1.762, "close": 1.767, "volume": 4766.32, "close_time": 1774375199999, "quote_volume": 8444.77529, "trades": 81, "taker_buy_base": 3076.48, "taker_buy_quote": 5450.86508 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 1.769, "high": 1.77, "low": 1.762, "close": 1.763, "volume": 4688.7, "close_time": 1774378799999, "quote_volume": 8275.99179, "trades": 71, "taker_buy_base": 1378.29, "taker_buy_quote": 2431.2249 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 1.764, "high": 1.771, "low": 1.763, "close": 1.769, "volume": 1680.13, "close_time": 1774382399999, "quote_volume": 2969.54088, "trades": 38, "taker_buy_base": 720.59, "taker_buy_quote": 1273.50561 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.768, "high": 1.782, "low": 1.763, "close": 1.777, "volume": 5717.03, "close_time": 1774385999999, "quote_volume": 10131.3053, "trades": 117, "taker_buy_base": 1907.4, "taker_buy_quote": 3382.35043 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 1.779, "high": 1.788, "low": 1.776, "close": 1.788, "volume": 5404.99, "close_time": 1774389599999, "quote_volume": 9634.75365, "trades": 71, "taker_buy_base": 1381.29, "taker_buy_quote": 2461.5734 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 1.789, "high": 1.79, "low": 1.779, "close": 1.784, "volume": 2981.15, "close_time": 1774393199999, "quote_volume": 5322.92451, "trades": 63, "taker_buy_base": 2132.82, "taker_buy_quote": 3808.7669 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 1.784, "high": 1.788, "low": 1.778, "close": 1.786, "volume": 3394.96, "close_time": 1774396799999, "quote_volume": 6050.27413, "trades": 60, "taker_buy_base": 1869.68, "taker_buy_quote": 3331.63133 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.787, "high": 1.798, "low": 1.785, "close": 1.793, "volume": 7681.93, "close_time": 1774400399999, "quote_volume": 13761.67958, "trades": 129, "taker_buy_base": 3579.5, "taker_buy_quote": 6411.89663 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 1.792, "high": 1.799, "low": 1.787, "close": 1.79, "volume": 6099.13, "close_time": 1774403999999, "quote_volume": 10924.73138, "trades": 86, "taker_buy_base": 3097.42, "taker_buy_quote": 5552.72664 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 1.791, "high": 1.795, "low": 1.787, "close": 1.79, "volume": 7378.29, "close_time": 1774407599999, "quote_volume": 13213.85609, "trades": 82, "taker_buy_base": 3095.99, "taker_buy_quote": 5546.3743 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 1.791, "high": 1.798, "low": 1.787, "close": 1.797, "volume": 7549.3, "close_time": 1774411199999, "quote_volume": 13532.41671, "trades": 74, "taker_buy_base": 6055.49, "taker_buy_quote": 10852.75264 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.795, "high": 1.804, "low": 1.795, "close": 1.804, "volume": 1011.79, "close_time": 1774414799999, "quote_volume": 1820.14996, "trades": 24, "taker_buy_base": 410.71, "taker_buy_quote": 738.19483 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 1.803, "high": 1.805, "low": 1.794, "close": 1.794, "volume": 3351.79, "close_time": 1774418399999, "quote_volume": 6030.80473, "trades": 68, "taker_buy_base": 2282.12, "taker_buy_quote": 4107.61572 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 1.795, "high": 1.796, "low": 1.788, "close": 1.789, "volume": 6444.14, "close_time": 1774421999999, "quote_volume": 11547.46259, "trades": 103, "taker_buy_base": 4536.71, "taker_buy_quote": 8129.85798 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 1.79, "high": 1.796, "low": 1.79, "close": 1.791, "volume": 2118.57, "close_time": 1774425599999, "quote_volume": 3798.25734, "trades": 52, "taker_buy_base": 598.69, "taker_buy_quote": 1072.54394 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.792, "high": 1.806, "low": 1.791, "close": 1.793, "volume": 2532.68, "close_time": 1774429199999, "quote_volume": 4558.14935, "trades": 96, "taker_buy_base": 1083.77, "taker_buy_quote": 1952.01098 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 1.793, "high": 1.794, "low": 1.786, "close": 1.794, "volume": 3103.04, "close_time": 1774432799999, "quote_volume": 5550.95313, "trades": 122, "taker_buy_base": 1974.74, "taker_buy_quote": 3533.76768 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 1.794, "high": 1.802, "low": 1.794, "close": 1.795, "volume": 8461.78, "close_time": 1774436399999, "quote_volume": 15212.30615, "trades": 190, "taker_buy_base": 4867.78, "taker_buy_quote": 8751.37702 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 1.794, "high": 1.801, "low": 1.79, "close": 1.8, "volume": 4462.37, "close_time": 1774439999999, "quote_volume": 8019.55396, "trades": 74, "taker_buy_base": 1245.31, "taker_buy_quote": 2237.23972 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.803, "high": 1.803, "low": 1.793, "close": 1.795, "volume": 4526.9, "close_time": 1774443599999, "quote_volume": 8141.43779, "trades": 78, "taker_buy_base": 1717.66, "taker_buy_quote": 3087.2943 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 1.793, "high": 1.797, "low": 1.777, "close": 1.778, "volume": 10804.74, "close_time": 1774447199999, "quote_volume": 19299.80853, "trades": 199, "taker_buy_base": 4773.53, "taker_buy_quote": 8520.81232 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 1.777, "high": 1.784, "low": 1.776, "close": 1.781, "volume": 3574.6, "close_time": 1774450799999, "quote_volume": 6363.9411, "trades": 62, "taker_buy_base": 962.87, "taker_buy_quote": 1714.19874 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 1.78, "high": 1.78, "low": 1.765, "close": 1.766, "volume": 4564.98, "close_time": 1774454399999, "quote_volume": 8079.94634, "trades": 108, "taker_buy_base": 1700.07, "taker_buy_quote": 3009.9501 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.766, "high": 1.775, "low": 1.763, "close": 1.765, "volume": 6554.96, "close_time": 1774457999999, "quote_volume": 11593.61496, "trades": 125, "taker_buy_base": 3864.51, "taker_buy_quote": 6831.00111 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 1.766, "high": 1.773, "low": 1.764, "close": 1.766, "volume": 7681.32, "close_time": 1774461599999, "quote_volume": 13581.93336, "trades": 166, "taker_buy_base": 2705.23, "taker_buy_quote": 4783.37959 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 1.769, "high": 1.776, "low": 1.766, "close": 1.767, "volume": 5535.2, "close_time": 1774465199999, "quote_volume": 9801.44941, "trades": 89, "taker_buy_base": 2446.06, "taker_buy_quote": 4330.50558 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 1.767, "high": 1.772, "low": 1.766, "close": 1.771, "volume": 2026.48, "close_time": 1774468799999, "quote_volume": 3584.47962, "trades": 50, "taker_buy_base": 935.4, "taker_buy_quote": 1654.21719 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.77, "high": 1.771, "low": 1.758, "close": 1.764, "volume": 4803.32, "close_time": 1774472399999, "quote_volume": 8467.91016, "trades": 99, "taker_buy_base": 1338.09, "taker_buy_quote": 2358.8718 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 1.763, "high": 1.766, "low": 1.761, "close": 1.762, "volume": 1414.74, "close_time": 1774475999999, "quote_volume": 2495.79823, "trades": 36, "taker_buy_base": 597.53, "taker_buy_quote": 1054.01339 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 1.763, "high": 1.775, "low": 1.762, "close": 1.771, "volume": 5413.86, "close_time": 1774479599999, "quote_volume": 9577.70795, "trades": 77, "taker_buy_base": 1331.49, "taker_buy_quote": 2353.35131 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 1.771, "high": 1.771, "low": 1.762, "close": 1.764, "volume": 2635.13, "close_time": 1774483199999, "quote_volume": 4654.88859, "trades": 66, "taker_buy_base": 1823.95, "taker_buy_quote": 3222.31412 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.764, "high": 1.765, "low": 1.755, "close": 1.759, "volume": 6805.69, "close_time": 1774486799999, "quote_volume": 11972.45941, "trades": 115, "taker_buy_base": 4323.17, "taker_buy_quote": 7605.04795 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 1.761, "high": 1.761, "low": 1.75, "close": 1.752, "volume": 2318.43, "close_time": 1774490399999, "quote_volume": 4066.22246, "trades": 73, "taker_buy_base": 757.16, "taker_buy_quote": 1330.13926 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 1.751, "high": 1.751, "low": 1.741, "close": 1.747, "volume": 3230.29, "close_time": 1774493999999, "quote_volume": 5638.54627, "trades": 104, "taker_buy_base": 1400.34, "taker_buy_quote": 2444.36083 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 1.743, "high": 1.746, "low": 1.739, "close": 1.743, "volume": 3793.56, "close_time": 1774497599999, "quote_volume": 6607.44546, "trades": 85, "taker_buy_base": 454.81, "taker_buy_quote": 792.69139 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.74, "high": 1.743, "low": 1.73, "close": 1.732, "volume": 4114.98, "close_time": 1774501199999, "quote_volume": 7139.41974, "trades": 107, "taker_buy_base": 1670.36, "taker_buy_quote": 2900.86148 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 1.731, "high": 1.733, "low": 1.725, "close": 1.726, "volume": 3581.8, "close_time": 1774504799999, "quote_volume": 6196.03702, "trades": 125, "taker_buy_base": 2288.5, "taker_buy_quote": 3960.16153 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 1.724, "high": 1.728, "low": 1.716, "close": 1.724, "volume": 6214.24, "close_time": 1774508399999, "quote_volume": 10695.54064, "trades": 152, "taker_buy_base": 1867.6, "taker_buy_quote": 3215.88579 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 1.724, "high": 1.726, "low": 1.722, "close": 1.722, "volume": 2777.71, "close_time": 1774511999999, "quote_volume": 4788.90649, "trades": 46, "taker_buy_base": 994.39, "taker_buy_quote": 1714.47777 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.723, "high": 1.725, "low": 1.718, "close": 1.722, "volume": 8950.71, "close_time": 1774515599999, "quote_volume": 15396.58233, "trades": 44, "taker_buy_base": 8179.77, "taker_buy_quote": 14070.52541 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 1.72, "high": 1.725, "low": 1.713, "close": 1.721, "volume": 4224.69, "close_time": 1774519199999, "quote_volume": 7260.87793, "trades": 119, "taker_buy_base": 1044.39, "taker_buy_quote": 1797.31734 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 1.715, "high": 1.716, "low": 1.71, "close": 1.712, "volume": 5602.54, "close_time": 1774522799999, "quote_volume": 9592.54703, "trades": 73, "taker_buy_base": 1326.38, "taker_buy_quote": 2273.30368 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 1.714, "high": 1.716, "low": 1.708, "close": 1.713, "volume": 5670.91, "close_time": 1774526399999, "quote_volume": 9704.24054, "trades": 103, "taker_buy_base": 3449.12, "taker_buy_quote": 5901.55147 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.711, "high": 1.714, "low": 1.71, "close": 1.713, "volume": 3262.13, "close_time": 1774529999999, "quote_volume": 5584.10672, "trades": 72, "taker_buy_base": 1385.3, "taker_buy_quote": 2371.58747 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 1.713, "high": 1.721, "low": 1.708, "close": 1.716, "volume": 8947.25, "close_time": 1774533599999, "quote_volume": 15346.88727, "trades": 142, "taker_buy_base": 3834.53, "taker_buy_quote": 6577.52942 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 1.716, "high": 1.721, "low": 1.713, "close": 1.717, "volume": 8274.03, "close_time": 1774537199999, "quote_volume": 14213.46834, "trades": 221, "taker_buy_base": 2588.6, "taker_buy_quote": 4447.02502 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 1.718, "high": 1.718, "low": 1.697, "close": 1.697, "volume": 11614.88, "close_time": 1774540799999, "quote_volume": 19768.21538, "trades": 232, "taker_buy_base": 4957.39, "taker_buy_quote": 8432.31967 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.7, "high": 1.705, "low": 1.694, "close": 1.696, "volume": 7282.12, "close_time": 1774544399999, "quote_volume": 12379.6492, "trades": 140, "taker_buy_base": 2315.09, "taker_buy_quote": 3932.32483 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 1.694, "high": 1.698, "low": 1.686, "close": 1.686, "volume": 4788.13, "close_time": 1774547999999, "quote_volume": 8100.34276, "trades": 112, "taker_buy_base": 1706.79, "taker_buy_quote": 2887.21742 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 1.687, "high": 1.691, "low": 1.683, "close": 1.686, "volume": 7825.83, "close_time": 1774551599999, "quote_volume": 13205.73796, "trades": 160, "taker_buy_base": 4765.3, "taker_buy_quote": 8043.8547 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 1.684, "high": 1.684, "low": 1.673, "close": 1.681, "volume": 9080.28, "close_time": 1774555199999, "quote_volume": 15246.37797, "trades": 201, "taker_buy_base": 1212.6, "taker_buy_quote": 2037.31358 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.678, "high": 1.697, "low": 1.675, "close": 1.688, "volume": 20700.11, "close_time": 1774558799999, "quote_volume": 34847.18539, "trades": 225, "taker_buy_base": 13676.13, "taker_buy_quote": 22971.20637 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 1.682, "high": 1.692, "low": 1.679, "close": 1.687, "volume": 10800.49, "close_time": 1774562399999, "quote_volume": 18186.78065, "trades": 134, "taker_buy_base": 4129.24, "taker_buy_quote": 6953.2005 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 1.69, "high": 1.691, "low": 1.681, "close": 1.691, "volume": 3417.93, "close_time": 1774565999999, "quote_volume": 5762.90811, "trades": 46, "taker_buy_base": 692.37, "taker_buy_quote": 1168.15698 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 1.694, "high": 1.7, "low": 1.688, "close": 1.698, "volume": 6205.86, "close_time": 1774569599999, "quote_volume": 10509.47646, "trades": 110, "taker_buy_base": 2131.33, "taker_buy_quote": 3609.47545 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.699, "high": 1.705, "low": 1.697, "close": 1.702, "volume": 7802.38, "close_time": 1774573199999, "quote_volume": 13273.48295, "trades": 132, "taker_buy_base": 2574.59, "taker_buy_quote": 4378.67235 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 1.703, "high": 1.711, "low": 1.702, "close": 1.71, "volume": 2116.65, "close_time": 1774576799999, "quote_volume": 3613.15359, "trades": 40, "taker_buy_base": 783.31, "taker_buy_quote": 1335.82599 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 1.711, "high": 1.711, "low": 1.704, "close": 1.707, "volume": 925.72, "close_time": 1774580399999, "quote_volume": 1580.47109, "trades": 21, "taker_buy_base": 269.97, "taker_buy_quote": 460.89291 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 1.705, "high": 1.706, "low": 1.701, "close": 1.706, "volume": 3841.24, "close_time": 1774583999999, "quote_volume": 6546.16065, "trades": 64, "taker_buy_base": 1665.19, "taker_buy_quote": 2837.4968 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.704, "high": 1.72, "low": 1.698, "close": 1.715, "volume": 5750.23, "close_time": 1774587599999, "quote_volume": 9833.46677, "trades": 134, "taker_buy_base": 2688.62, "taker_buy_quote": 4599.91589 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 1.713, "high": 1.716, "low": 1.71, "close": 1.715, "volume": 1405.4, "close_time": 1774591199999, "quote_volume": 2407.74414, "trades": 38, "taker_buy_base": 1020.84, "taker_buy_quote": 1748.74879 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 1.716, "high": 1.722, "low": 1.712, "close": 1.716, "volume": 5229.23, "close_time": 1774594799999, "quote_volume": 8985.60807, "trades": 96, "taker_buy_base": 2531.25, "taker_buy_quote": 4350.06538 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 1.719, "high": 1.729, "low": 1.716, "close": 1.726, "volume": 34845.53, "close_time": 1774598399999, "quote_volume": 59993.566, "trades": 186, "taker_buy_base": 24662.66, "taker_buy_quote": 42441.68234 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.728, "high": 1.73, "low": 1.704, "close": 1.711, "volume": 12362.83, "close_time": 1774601999999, "quote_volume": 21218.58853, "trades": 180, "taker_buy_base": 7718.67, "taker_buy_quote": 13254.17913 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 1.708, "high": 1.708, "low": 1.694, "close": 1.696, "volume": 5589.79, "close_time": 1774605599999, "quote_volume": 9505.49492, "trades": 112, "taker_buy_base": 1506.97, "taker_buy_quote": 2561.16126 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 1.693, "high": 1.698, "low": 1.663, "close": 1.668, "volume": 18260.12, "close_time": 1774609199999, "quote_volume": 30672.38591, "trades": 353, "taker_buy_base": 6747.25, "taker_buy_quote": 11336.76417 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 1.67, "high": 1.676, "low": 1.656, "close": 1.673, "volume": 11107.33, "close_time": 1774612799999, "quote_volume": 18494.08606, "trades": 203, "taker_buy_base": 3825.57, "taker_buy_quote": 6376.28576 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.672, "high": 1.674, "low": 1.665, "close": 1.674, "volume": 2205.94, "close_time": 1774616399999, "quote_volume": 3683.76964, "trades": 48, "taker_buy_base": 1065.55, "taker_buy_quote": 1781.0999 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 1.674, "high": 1.68, "low": 1.669, "close": 1.674, "volume": 4766.77, "close_time": 1774619999999, "quote_volume": 7977.34509, "trades": 104, "taker_buy_base": 2129.02, "taker_buy_quote": 3565.85013 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 1.673, "high": 1.674, "low": 1.662, "close": 1.673, "volume": 3196.35, "close_time": 1774623599999, "quote_volume": 5339.55636, "trades": 86, "taker_buy_base": 1150.19, "taker_buy_quote": 1921.50835 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 1.673, "high": 1.686, "low": 1.671, "close": 1.672, "volume": 3050.76, "close_time": 1774627199999, "quote_volume": 5120.01903, "trades": 82, "taker_buy_base": 1583.22, "taker_buy_quote": 2655.43812 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.672, "high": 1.673, "low": 1.661, "close": 1.663, "volume": 3644.74, "close_time": 1774630799999, "quote_volume": 6080.67218, "trades": 77, "taker_buy_base": 1442.27, "taker_buy_quote": 2406.17309 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 1.662, "high": 1.669, "low": 1.662, "close": 1.665, "volume": 2822.86, "close_time": 1774634399999, "quote_volume": 4702.89988, "trades": 53, "taker_buy_base": 1428.43, "taker_buy_quote": 2380.43723 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 1.665, "high": 1.668, "low": 1.662, "close": 1.667, "volume": 2832.38, "close_time": 1774637999999, "quote_volume": 4720.0094, "trades": 48, "taker_buy_base": 1413.56, "taker_buy_quote": 2355.46639 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 1.665, "high": 1.674, "low": 1.665, "close": 1.67, "volume": 4072.85, "close_time": 1774641599999, "quote_volume": 6798.9602, "trades": 83, "taker_buy_base": 1135.36, "taker_buy_quote": 1896.30319 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.671, "high": 1.673, "low": 1.666, "close": 1.672, "volume": 4253.51, "close_time": 1774645199999, "quote_volume": 7106.36403, "trades": 62, "taker_buy_base": 2105.92, "taker_buy_quote": 3518.53225 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 1.672, "high": 1.681, "low": 1.672, "close": 1.677, "volume": 2727.04, "close_time": 1774648799999, "quote_volume": 4571.41891, "trades": 54, "taker_buy_base": 1579.1, "taker_buy_quote": 2647.21198 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 1.678, "high": 1.68, "low": 1.671, "close": 1.675, "volume": 2048.24, "close_time": 1774652399999, "quote_volume": 3427.48658, "trades": 39, "taker_buy_base": 1036.01, "taker_buy_quote": 1732.94567 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 1.675, "high": 1.675, "low": 1.671, "close": 1.672, "volume": 595.1, "close_time": 1774655999999, "quote_volume": 995.44309, "trades": 16, "taker_buy_base": 308.82, "taker_buy_quote": 516.78993 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.675, "high": 1.68, "low": 1.669, "close": 1.669, "volume": 4788.28, "close_time": 1774659599999, "quote_volume": 8012.28102, "trades": 73, "taker_buy_base": 1127.2, "taker_buy_quote": 1885.11648 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 1.668, "high": 1.668, "low": 1.656, "close": 1.664, "volume": 7516.14, "close_time": 1774663199999, "quote_volume": 12492.8377, "trades": 130, "taker_buy_base": 3983.94, "taker_buy_quote": 6627.10118 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 1.663, "high": 1.67, "low": 1.661, "close": 1.668, "volume": 5446.42, "close_time": 1774666799999, "quote_volume": 9075.42926, "trades": 100, "taker_buy_base": 3023.44, "taker_buy_quote": 5037.68099 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 1.669, "high": 1.672, "low": 1.667, "close": 1.67, "volume": 4630.31, "close_time": 1774670399999, "quote_volume": 7732.04068, "trades": 58, "taker_buy_base": 2193.9, "taker_buy_quote": 3664.38057 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.669, "high": 1.671, "low": 1.661, "close": 1.664, "volume": 3209.14, "close_time": 1774673999999, "quote_volume": 5343.02283, "trades": 51, "taker_buy_base": 354.58, "taker_buy_quote": 591.08252 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 1.666, "high": 1.671, "low": 1.663, "close": 1.67, "volume": 1249.84, "close_time": 1774677599999, "quote_volume": 2085.75721, "trades": 28, "taker_buy_base": 615.25, "taker_buy_quote": 1026.57772 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 1.672, "high": 1.676, "low": 1.671, "close": 1.674, "volume": 2156.02, "close_time": 1774681199999, "quote_volume": 3608.67989, "trades": 28, "taker_buy_base": 461.19, "taker_buy_quote": 771.86292 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 1.674, "high": 1.687, "low": 1.674, "close": 1.685, "volume": 2927.76, "close_time": 1774684799999, "quote_volume": 4923.41149, "trades": 56, "taker_buy_base": 1952.58, "taker_buy_quote": 3283.40523 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.685, "high": 1.698, "low": 1.685, "close": 1.696, "volume": 8111.31, "close_time": 1774688399999, "quote_volume": 13741.90243, "trades": 86, "taker_buy_base": 6309.27, "taker_buy_quote": 10695.03012 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 1.698, "high": 1.7, "low": 1.678, "close": 1.684, "volume": 8586.43, "close_time": 1774691999999, "quote_volume": 14485.71628, "trades": 134, "taker_buy_base": 3667.06, "taker_buy_quote": 6171.32443 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 1.684, "high": 1.689, "low": 1.678, "close": 1.679, "volume": 6464.24, "close_time": 1774695599999, "quote_volume": 10868.03145, "trades": 90, "taker_buy_base": 2682.59, "taker_buy_quote": 4508.39416 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 1.679, "high": 1.681, "low": 1.678, "close": 1.678, "volume": 2347.22, "close_time": 1774699199999, "quote_volume": 3940.92118, "trades": 38, "taker_buy_base": 962.77, "taker_buy_quote": 1617.06335 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.678, "high": 1.68, "low": 1.664, "close": 1.669, "volume": 9568.82, "close_time": 1774702799999, "quote_volume": 16002.0614, "trades": 128, "taker_buy_base": 2155.23, "taker_buy_quote": 3610.12156 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 1.669, "high": 1.69, "low": 1.669, "close": 1.683, "volume": 11440.98, "close_time": 1774706399999, "quote_volume": 19254.66347, "trades": 135, "taker_buy_base": 5351.11, "taker_buy_quote": 8990.13293 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 1.678, "high": 1.69, "low": 1.678, "close": 1.686, "volume": 4008.86, "close_time": 1774709999999, "quote_volume": 6751.1816, "trades": 65, "taker_buy_base": 2339.18, "taker_buy_quote": 3939.86555 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 1.686, "high": 1.695, "low": 1.684, "close": 1.686, "volume": 3121.69, "close_time": 1774713599999, "quote_volume": 5276.99442, "trades": 57, "taker_buy_base": 1551.09, "taker_buy_quote": 2620.64562 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.688, "high": 1.692, "low": 1.686, "close": 1.687, "volume": 2546.43, "close_time": 1774717199999, "quote_volume": 4301.5781, "trades": 47, "taker_buy_base": 1193.61, "taker_buy_quote": 2016.14733 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 1.689, "high": 1.689, "low": 1.68, "close": 1.684, "volume": 2061.17, "close_time": 1774720799999, "quote_volume": 3468.18904, "trades": 47, "taker_buy_base": 860.73, "taker_buy_quote": 1449.58118 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 1.686, "high": 1.691, "low": 1.683, "close": 1.69, "volume": 718.18, "close_time": 1774724399999, "quote_volume": 1210.50572, "trades": 22, "taker_buy_base": 580.18, "taker_buy_quote": 977.70309 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 1.689, "high": 1.691, "low": 1.682, "close": 1.684, "volume": 3476.57, "close_time": 1774727999999, "quote_volume": 5859.87395, "trades": 76, "taker_buy_base": 1242.79, "taker_buy_quote": 2096.3034 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.684, "high": 1.688, "low": 1.682, "close": 1.682, "volume": 2385.22, "close_time": 1774731599999, "quote_volume": 4017.66125, "trades": 40, "taker_buy_base": 1483.0, "taker_buy_quote": 2498.57668 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 1.683, "high": 1.689, "low": 1.678, "close": 1.681, "volume": 1188.05, "close_time": 1774735199999, "quote_volume": 2000.14046, "trades": 25, "taker_buy_base": 381.61, "taker_buy_quote": 642.38852 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 1.676, "high": 1.679, "low": 1.675, "close": 1.677, "volume": 1459.97, "close_time": 1774738799999, "quote_volume": 2449.46662, "trades": 19, "taker_buy_base": 614.69, "taker_buy_quote": 1031.40527 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 1.675, "high": 1.675, "low": 1.667, "close": 1.669, "volume": 1828.88, "close_time": 1774742399999, "quote_volume": 3057.18317, "trades": 21, "taker_buy_base": 273.17, "taker_buy_quote": 456.50019 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.666, "high": 1.668, "low": 1.655, "close": 1.659, "volume": 5959.48, "close_time": 1774745999999, "quote_volume": 9896.99912, "trades": 61, "taker_buy_base": 1143.41, "taker_buy_quote": 1900.79877 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 1.659, "high": 1.667, "low": 1.656, "close": 1.659, "volume": 24497.83, "close_time": 1774749599999, "quote_volume": 40673.48433, "trades": 545, "taker_buy_base": 2246.95, "taker_buy_quote": 3729.58493 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 1.658, "high": 1.663, "low": 1.654, "close": 1.661, "volume": 22890.04, "close_time": 1774753199999, "quote_volume": 37936.27275, "trades": 415, "taker_buy_base": 5934.74, "taker_buy_quote": 9842.8348 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 1.663, "high": 1.668, "low": 1.661, "close": 1.662, "volume": 1591.32, "close_time": 1774756799999, "quote_volume": 2648.90853, "trades": 35, "taker_buy_base": 702.32, "taker_buy_quote": 1168.46285 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.662, "high": 1.664, "low": 1.66, "close": 1.664, "volume": 458.95, "close_time": 1774760399999, "quote_volume": 762.97962, "trades": 11, "taker_buy_base": 108.15, "taker_buy_quote": 179.85546 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 1.663, "high": 1.663, "low": 1.659, "close": 1.661, "volume": 1315.73, "close_time": 1774763999999, "quote_volume": 2187.08705, "trades": 19, "taker_buy_base": 953.47, "taker_buy_quote": 1585.40285 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 1.66, "high": 1.661, "low": 1.657, "close": 1.657, "volume": 2470.78, "close_time": 1774767599999, "quote_volume": 4099.12052, "trades": 29, "taker_buy_base": 1907.51, "taker_buy_quote": 3164.59362 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 1.657, "high": 1.658, "low": 1.656, "close": 1.658, "volume": 1604.49, "close_time": 1774771199999, "quote_volume": 2659.69131, "trades": 23, "taker_buy_base": 608.15, "taker_buy_quote": 1008.15093 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.658, "high": 1.661, "low": 1.655, "close": 1.659, "volume": 857.24, "close_time": 1774774799999, "quote_volume": 1421.53926, "trades": 23, "taker_buy_base": 719.02, "taker_buy_quote": 1192.46126 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 1.657, "high": 1.658, "low": 1.655, "close": 1.656, "volume": 774.7, "close_time": 1774778399999, "quote_volume": 1283.50138, "trades": 20, "taker_buy_base": 208.62, "taker_buy_quote": 345.56481 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 1.656, "high": 1.657, "low": 1.647, "close": 1.65, "volume": 4011.2, "close_time": 1774781999999, "quote_volume": 6620.52417, "trades": 93, "taker_buy_base": 1522.83, "taker_buy_quote": 2514.65382 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 1.651, "high": 1.655, "low": 1.65, "close": 1.651, "volume": 2348.41, "close_time": 1774785599999, "quote_volume": 3884.10239, "trades": 45, "taker_buy_base": 1819.17, "taker_buy_quote": 3009.17478 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.65, "high": 1.652, "low": 1.645, "close": 1.648, "volume": 3570.68, "close_time": 1774789199999, "quote_volume": 5887.41433, "trades": 64, "taker_buy_base": 369.66, "taker_buy_quote": 609.84607 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 1.649, "high": 1.649, "low": 1.633, "close": 1.64, "volume": 18367.77, "close_time": 1774792799999, "quote_volume": 30131.42075, "trades": 283, "taker_buy_base": 5299.72, "taker_buy_quote": 8693.38034 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 1.641, "high": 1.645, "low": 1.637, "close": 1.641, "volume": 5277.19, "close_time": 1774796399999, "quote_volume": 8660.96353, "trades": 91, "taker_buy_base": 3486.26, "taker_buy_quote": 5724.58697 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 1.642, "high": 1.647, "low": 1.639, "close": 1.646, "volume": 494.36, "close_time": 1774799999999, "quote_volume": 811.48571, "trades": 18, "taker_buy_base": 106.64, "taker_buy_quote": 175.21084 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.644, "high": 1.649, "low": 1.643, "close": 1.644, "volume": 2130.89, "close_time": 1774803599999, "quote_volume": 3505.05596, "trades": 30, "taker_buy_base": 439.07, "taker_buy_quote": 722.29282 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 1.643, "high": 1.644, "low": 1.637, "close": 1.642, "volume": 2278.13, "close_time": 1774807199999, "quote_volume": 3735.21746, "trades": 42, "taker_buy_base": 1509.25, "taker_buy_quote": 2474.52902 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 1.641, "high": 1.648, "low": 1.638, "close": 1.644, "volume": 2982.46, "close_time": 1774810799999, "quote_volume": 4902.27349, "trades": 53, "taker_buy_base": 1880.44, "taker_buy_quote": 3094.44542 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 1.644, "high": 1.645, "low": 1.642, "close": 1.644, "volume": 1211.66, "close_time": 1774814399999, "quote_volume": 1990.96954, "trades": 21, "taker_buy_base": 1068.18, "taker_buy_quote": 1755.25718 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.644, "high": 1.652, "low": 1.644, "close": 1.647, "volume": 1782.13, "close_time": 1774817999999, "quote_volume": 2936.71816, "trades": 35, "taker_buy_base": 286.05, "taker_buy_quote": 471.16875 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 1.648, "high": 1.65, "low": 1.646, "close": 1.65, "volume": 287.29, "close_time": 1774821599999, "quote_volume": 473.17537, "trades": 9, "taker_buy_base": 236.67, "taker_buy_quote": 389.85485 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 1.643, "high": 1.646, "low": 1.607, "close": 1.634, "volume": 16083.26, "close_time": 1774825199999, "quote_volume": 26162.34686, "trades": 228, "taker_buy_base": 5386.88, "taker_buy_quote": 8771.38828 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 1.633, "high": 1.645, "low": 1.624, "close": 1.645, "volume": 11577.64, "close_time": 1774828799999, "quote_volume": 18926.35011, "trades": 227, "taker_buy_base": 5306.72, "taker_buy_quote": 8678.3451 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.647, "high": 1.669, "low": 1.641, "close": 1.648, "volume": 6609.46, "close_time": 1774832399999, "quote_volume": 10940.77055, "trades": 161, "taker_buy_base": 3282.7, "taker_buy_quote": 5434.97684 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 1.65, "high": 1.66, "low": 1.646, "close": 1.66, "volume": 6148.26, "close_time": 1774835999999, "quote_volume": 10158.1507, "trades": 92, "taker_buy_base": 1784.59, "taker_buy_quote": 2949.19097 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 1.661, "high": 1.674, "low": 1.661, "close": 1.667, "volume": 4795.17, "close_time": 1774839599999, "quote_volume": 7993.90849, "trades": 81, "taker_buy_base": 1434.73, "taker_buy_quote": 2391.87524 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 1.667, "high": 1.667, "low": 1.661, "close": 1.666, "volume": 1285.58, "close_time": 1774843199999, "quote_volume": 2138.97274, "trades": 43, "taker_buy_base": 563.61, "taker_buy_quote": 937.55301 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.672, "high": 1.676, "low": 1.672, "close": 1.675, "volume": 737.46, "close_time": 1774846799999, "quote_volume": 1235.22802, "trades": 22, "taker_buy_base": 192.53, "taker_buy_quote": 322.4701 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 1.675, "high": 1.676, "low": 1.67, "close": 1.671, "volume": 1523.98, "close_time": 1774850399999, "quote_volume": 2549.72896, "trades": 29, "taker_buy_base": 1458.92, "taker_buy_quote": 2440.86641 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 1.672, "high": 1.674, "low": 1.671, "close": 1.672, "volume": 805.39, "close_time": 1774853999999, "quote_volume": 1346.37954, "trades": 20, "taker_buy_base": 634.25, "taker_buy_quote": 1060.22336 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 1.671, "high": 1.686, "low": 1.67, "close": 1.684, "volume": 1961.31, "close_time": 1774857599999, "quote_volume": 3291.8187, "trades": 40, "taker_buy_base": 920.34, "taker_buy_quote": 1543.96714 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.686, "high": 1.694, "low": 1.685, "close": 1.692, "volume": 2164.22, "close_time": 1774861199999, "quote_volume": 3656.67027, "trades": 51, "taker_buy_base": 1397.6, "taker_buy_quote": 2360.73621 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 1.691, "high": 1.691, "low": 1.675, "close": 1.676, "volume": 1254.93, "close_time": 1774864799999, "quote_volume": 2112.08431, "trades": 46, "taker_buy_base": 1008.06, "taker_buy_quote": 1696.968 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 1.675, "high": 1.69, "low": 1.675, "close": 1.685, "volume": 1799.93, "close_time": 1774868399999, "quote_volume": 3029.28452, "trades": 56, "taker_buy_base": 559.44, "taker_buy_quote": 940.55251 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 1.685, "high": 1.7, "low": 1.684, "close": 1.692, "volume": 10483.87, "close_time": 1774871999999, "quote_volume": 17751.76083, "trades": 149, "taker_buy_base": 5893.37, "taker_buy_quote": 9982.33148 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.69, "high": 1.691, "low": 1.683, "close": 1.684, "volume": 4848.48, "close_time": 1774875599999, "quote_volume": 8185.83665, "trades": 84, "taker_buy_base": 1763.78, "taker_buy_quote": 2976.56197 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 1.683, "high": 1.688, "low": 1.68, "close": 1.681, "volume": 3391.95, "close_time": 1774879199999, "quote_volume": 5708.0454, "trades": 46, "taker_buy_base": 513.5, "taker_buy_quote": 866.02537 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 1.681, "high": 1.682, "low": 1.674, "close": 1.679, "volume": 1024.03, "close_time": 1774882799999, "quote_volume": 1718.30515, "trades": 34, "taker_buy_base": 484.69, "taker_buy_quote": 813.26513 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 1.683, "high": 1.693, "low": 1.677, "close": 1.69, "volume": 3240.38, "close_time": 1774886399999, "quote_volume": 5467.04744, "trades": 62, "taker_buy_base": 1812.55, "taker_buy_quote": 3058.8412 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.692, "high": 1.697, "low": 1.685, "close": 1.686, "volume": 7129.79, "close_time": 1774889999999, "quote_volume": 12058.53339, "trades": 107, "taker_buy_base": 3163.8, "taker_buy_quote": 5348.00537 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 1.689, "high": 1.689, "low": 1.672, "close": 1.673, "volume": 4062.41, "close_time": 1774893599999, "quote_volume": 6820.20484, "trades": 66, "taker_buy_base": 1562.46, "taker_buy_quote": 2616.59306 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 1.67, "high": 1.67, "low": 1.664, "close": 1.666, "volume": 1199.38, "close_time": 1774897199999, "quote_volume": 2001.0011, "trades": 35, "taker_buy_base": 655.7, "taker_buy_quote": 1094.14683 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 1.666, "high": 1.667, "low": 1.661, "close": 1.666, "volume": 3499.52, "close_time": 1774900799999, "quote_volume": 5818.18871, "trades": 60, "taker_buy_base": 815.3, "taker_buy_quote": 1356.90562 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.666, "high": 1.67, "low": 1.663, "close": 1.668, "volume": 1248.7, "close_time": 1774904399999, "quote_volume": 2081.39969, "trades": 41, "taker_buy_base": 484.89, "taker_buy_quote": 809.25364 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 1.666, "high": 1.679, "low": 1.666, "close": 1.675, "volume": 3953.36, "close_time": 1774907999999, "quote_volume": 6623.16909, "trades": 65, "taker_buy_base": 968.06, "taker_buy_quote": 1621.09234 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 1.675, "high": 1.676, "low": 1.67, "close": 1.672, "volume": 1016.74, "close_time": 1774911599999, "quote_volume": 1702.49878, "trades": 22, "taker_buy_base": 980.38, "taker_buy_quote": 1641.73718 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 1.668, "high": 1.669, "low": 1.663, "close": 1.665, "volume": 1764.55, "close_time": 1774915199999, "quote_volume": 2940.23196, "trades": 34, "taker_buy_base": 620.99, "taker_buy_quote": 1034.79875 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.667, "high": 1.675, "low": 1.665, "close": 1.673, "volume": 1422.74, "close_time": 1774918799999, "quote_volume": 2374.47052, "trades": 38, "taker_buy_base": 641.86, "taker_buy_quote": 1071.67152 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 1.674, "high": 1.692, "low": 1.674, "close": 1.686, "volume": 4175.85, "close_time": 1774922399999, "quote_volume": 7026.68099, "trades": 81, "taker_buy_base": 2782.39, "taker_buy_quote": 4678.72393 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 1.69, "high": 1.694, "low": 1.689, "close": 1.689, "volume": 585.1, "close_time": 1774925999999, "quote_volume": 989.31337, "trades": 19, "taker_buy_base": 262.9, "taker_buy_quote": 444.33811 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 1.688, "high": 1.688, "low": 1.684, "close": 1.687, "volume": 887.09, "close_time": 1774929599999, "quote_volume": 1496.35059, "trades": 24, "taker_buy_base": 527.37, "taker_buy_quote": 889.32289 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.689, "high": 1.695, "low": 1.686, "close": 1.686, "volume": 1950.56, "close_time": 1774933199999, "quote_volume": 3295.5, "trades": 36, "taker_buy_base": 977.42, "taker_buy_quote": 1650.42414 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 1.685, "high": 1.694, "low": 1.685, "close": 1.694, "volume": 1690.79, "close_time": 1774936799999, "quote_volume": 2855.17546, "trades": 24, "taker_buy_base": 1042.56, "taker_buy_quote": 1761.18399 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 1.693, "high": 1.712, "low": 1.693, "close": 1.706, "volume": 2919.33, "close_time": 1774940399999, "quote_volume": 4968.88863, "trades": 68, "taker_buy_base": 1271.96, "taker_buy_quote": 2163.29084 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 1.706, "high": 1.708, "low": 1.695, "close": 1.697, "volume": 5706.65, "close_time": 1774943999999, "quote_volume": 9704.68958, "trades": 115, "taker_buy_base": 2195.69, "taker_buy_quote": 3736.90012 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.699, "high": 1.707, "low": 1.691, "close": 1.696, "volume": 8871.15, "close_time": 1774947599999, "quote_volume": 15064.85052, "trades": 114, "taker_buy_base": 6954.11, "taker_buy_quote": 11807.86518 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 1.697, "high": 1.698, "low": 1.675, "close": 1.677, "volume": 17672.03, "close_time": 1774951199999, "quote_volume": 29818.40772, "trades": 215, "taker_buy_base": 6770.19, "taker_buy_quote": 11407.36768 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 1.683, "high": 1.685, "low": 1.668, "close": 1.669, "volume": 5470.92, "close_time": 1774954799999, "quote_volume": 9156.62833, "trades": 97, "taker_buy_base": 1780.39, "taker_buy_quote": 2982.18945 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 1.668, "high": 1.681, "low": 1.667, "close": 1.675, "volume": 11637.09, "close_time": 1774958399999, "quote_volume": 19514.43419, "trades": 112, "taker_buy_base": 7408.15, "taker_buy_quote": 12427.49104 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.677, "high": 1.679, "low": 1.668, "close": 1.67, "volume": 5306.58, "close_time": 1774961999999, "quote_volume": 8881.22739, "trades": 89, "taker_buy_base": 1277.2, "taker_buy_quote": 2135.88492 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 1.672, "high": 1.685, "low": 1.672, "close": 1.681, "volume": 5967.56, "close_time": 1774965599999, "quote_volume": 10006.84016, "trades": 92, "taker_buy_base": 3512.52, "taker_buy_quote": 5889.78465 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 1.68, "high": 1.69, "low": 1.674, "close": 1.675, "volume": 11983.95, "close_time": 1774969199999, "quote_volume": 20164.1762, "trades": 142, "taker_buy_base": 9591.49, "taker_buy_quote": 16148.05779 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 1.68, "high": 1.692, "low": 1.679, "close": 1.679, "volume": 9061.18, "close_time": 1774972799999, "quote_volume": 15292.05118, "trades": 110, "taker_buy_base": 1344.61, "taker_buy_quote": 2269.16464 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.678, "high": 1.697, "low": 1.678, "close": 1.697, "volume": 4516.53, "close_time": 1774976399999, "quote_volume": 7622.80864, "trades": 101, "taker_buy_base": 1727.45, "taker_buy_quote": 2917.20644 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 1.698, "high": 1.71, "low": 1.692, "close": 1.693, "volume": 4934.9, "close_time": 1774979999999, "quote_volume": 8394.54881, "trades": 98, "taker_buy_base": 2389.24, "taker_buy_quote": 4064.49899 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 1.695, "high": 1.702, "low": 1.695, "close": 1.695, "volume": 1598.97, "close_time": 1774983599999, "quote_volume": 2715.95217, "trades": 36, "taker_buy_base": 1152.8, "taker_buy_quote": 1958.52268 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 1.699, "high": 1.706, "low": 1.699, "close": 1.705, "volume": 4414.27, "close_time": 1774987199999, "quote_volume": 7515.28105, "trades": 67, "taker_buy_base": 2839.5, "taker_buy_quote": 4835.56365 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.707, "high": 1.709, "low": 1.705, "close": 1.709, "volume": 761.6, "close_time": 1774990799999, "quote_volume": 1300.18892, "trades": 39, "taker_buy_base": 209.27, "taker_buy_quote": 357.23824 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 1.707, "high": 1.713, "low": 1.7, "close": 1.708, "volume": 16117.23, "close_time": 1774994399999, "quote_volume": 27462.06609, "trades": 130, "taker_buy_base": 1760.81, "taker_buy_quote": 3006.14061 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 1.703, "high": 1.705, "low": 1.698, "close": 1.702, "volume": 1515.91, "close_time": 1774997999999, "quote_volume": 2582.86996, "trades": 33, "taker_buy_base": 670.0, "taker_buy_quote": 1142.2259 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 1.702, "high": 1.705, "low": 1.698, "close": 1.704, "volume": 1240.27, "close_time": 1775001599999, "quote_volume": 2109.93082, "trades": 19, "taker_buy_base": 772.89, "taker_buy_quote": 1315.39224 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.705, "high": 1.709, "low": 1.704, "close": 1.705, "volume": 385.34, "close_time": 1775005199999, "quote_volume": 657.07112, "trades": 15, "taker_buy_base": 129.47, "taker_buy_quote": 220.92399 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 1.708, "high": 1.708, "low": 1.701, "close": 1.701, "volume": 343.67, "close_time": 1775008799999, "quote_volume": 586.22989, "trades": 8, "taker_buy_base": 326.57, "taker_buy_quote": 557.13379 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 1.699, "high": 1.701, "low": 1.694, "close": 1.696, "volume": 544.15, "close_time": 1775012399999, "quote_volume": 923.00759, "trades": 31, "taker_buy_base": 227.69, "taker_buy_quote": 386.3812 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 1.697, "high": 1.703, "low": 1.696, "close": 1.702, "volume": 10059.36, "close_time": 1775015999999, "quote_volume": 17076.03371, "trades": 64, "taker_buy_base": 1694.17, "taker_buy_quote": 2878.62461 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.705, "high": 1.709, "low": 1.701, "close": 1.706, "volume": 2487.35, "close_time": 1775019599999, "quote_volume": 4241.13211, "trades": 36, "taker_buy_base": 1841.39, "taker_buy_quote": 3139.65881 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 1.705, "high": 1.725, "low": 1.705, "close": 1.724, "volume": 4522.35, "close_time": 1775023199999, "quote_volume": 7751.44241, "trades": 96, "taker_buy_base": 2591.67, "taker_buy_quote": 4433.35104 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 1.724, "high": 1.74, "low": 1.722, "close": 1.735, "volume": 9505.88, "close_time": 1775026799999, "quote_volume": 16482.22766, "trades": 175, "taker_buy_base": 2923.34, "taker_buy_quote": 5070.95325 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 1.735, "high": 1.737, "low": 1.727, "close": 1.73, "volume": 3055.97, "close_time": 1775030399999, "quote_volume": 5291.09996, "trades": 85, "taker_buy_base": 1440.35, "taker_buy_quote": 2494.75441 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.73, "high": 1.74, "low": 1.73, "close": 1.732, "volume": 5335.61, "close_time": 1775033999999, "quote_volume": 9254.89191, "trades": 79, "taker_buy_base": 1919.2, "taker_buy_quote": 3326.85198 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 1.732, "high": 1.732, "low": 1.721, "close": 1.726, "volume": 10893.47, "close_time": 1775037599999, "quote_volume": 18798.99953, "trades": 138, "taker_buy_base": 7674.57, "taker_buy_quote": 13242.01073 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 1.726, "high": 1.726, "low": 1.708, "close": 1.708, "volume": 8096.79, "close_time": 1775041199999, "quote_volume": 13904.62296, "trades": 130, "taker_buy_base": 1607.71, "taker_buy_quote": 2758.94488 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 1.708, "high": 1.708, "low": 1.691, "close": 1.699, "volume": 7526.45, "close_time": 1775044799999, "quote_volume": 12782.12729, "trades": 144, "taker_buy_base": 4194.94, "taker_buy_quote": 7121.35545 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.703, "high": 1.716, "low": 1.7, "close": 1.7, "volume": 11832.42, "close_time": 1775048399999, "quote_volume": 20187.52039, "trades": 155, "taker_buy_base": 4675.06, "taker_buy_quote": 7984.60312 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 1.699, "high": 1.699, "low": 1.68, "close": 1.688, "volume": 8192.72, "close_time": 1775051999999, "quote_volume": 13841.20756, "trades": 130, "taker_buy_base": 4023.24, "taker_buy_quote": 6794.05668 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 1.688, "high": 1.696, "low": 1.687, "close": 1.696, "volume": 1957.53, "close_time": 1775055599999, "quote_volume": 3312.03354, "trades": 49, "taker_buy_base": 971.05, "taker_buy_quote": 1642.53493 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 1.696, "high": 1.699, "low": 1.684, "close": 1.699, "volume": 7549.72, "close_time": 1775059199999, "quote_volume": 12766.93929, "trades": 144, "taker_buy_base": 3766.2, "taker_buy_quote": 6366.64454 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.7, "high": 1.707, "low": 1.694, "close": 1.702, "volume": 13987.41, "close_time": 1775062799999, "quote_volume": 23761.70583, "trades": 118, "taker_buy_base": 6073.19, "taker_buy_quote": 10325.33462 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 1.703, "high": 1.709, "low": 1.695, "close": 1.7, "volume": 1164.89, "close_time": 1775066399999, "quote_volume": 1981.49883, "trades": 40, "taker_buy_base": 452.31, "taker_buy_quote": 769.26978 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 1.703, "high": 1.711, "low": 1.694, "close": 1.694, "volume": 6492.08, "close_time": 1775069999999, "quote_volume": 11043.46205, "trades": 67, "taker_buy_base": 3937.46, "taker_buy_quote": 6702.16427 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 1.695, "high": 1.696, "low": 1.691, "close": 1.694, "volume": 457.79, "close_time": 1775073599999, "quote_volume": 775.21258, "trades": 20, "taker_buy_base": 157.19, "taker_buy_quote": 266.25396 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.694, "high": 1.697, "low": 1.69, "close": 1.692, "volume": 9451.78, "close_time": 1775077199999, "quote_volume": 16013.98373, "trades": 116, "taker_buy_base": 7374.66, "taker_buy_quote": 12499.39789 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 1.692, "high": 1.695, "low": 1.683, "close": 1.684, "volume": 3248.16, "close_time": 1775080799999, "quote_volume": 5491.20176, "trades": 65, "taker_buy_base": 2642.66, "taker_buy_quote": 4469.36852 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 1.682, "high": 1.687, "low": 1.675, "close": 1.675, "volume": 4204.2, "close_time": 1775084399999, "quote_volume": 7070.30116, "trades": 136, "taker_buy_base": 1748.5, "taker_buy_quote": 2940.8729 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 1.676, "high": 1.677, "low": 1.671, "close": 1.676, "volume": 1848.14, "close_time": 1775087999999, "quote_volume": 3093.79957, "trades": 41, "taker_buy_base": 1066.06, "taker_buy_quote": 1785.31781 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.679, "high": 1.687, "low": 1.678, "close": 1.687, "volume": 2071.23, "close_time": 1775091599999, "quote_volume": 3486.34809, "trades": 58, "taker_buy_base": 678.42, "taker_buy_quote": 1142.53398 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 1.684, "high": 1.685, "low": 1.652, "close": 1.661, "volume": 5987.18, "close_time": 1775095199999, "quote_volume": 9965.05711, "trades": 170, "taker_buy_base": 2786.34, "taker_buy_quote": 4638.34136 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 1.657, "high": 1.659, "low": 1.639, "close": 1.644, "volume": 3270.07, "close_time": 1775098799999, "quote_volume": 5386.65716, "trades": 80, "taker_buy_base": 2051.59, "taker_buy_quote": 3379.85122 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 1.643, "high": 1.648, "low": 1.633, "close": 1.636, "volume": 1987.75, "close_time": 1775102399999, "quote_volume": 3263.80233, "trades": 58, "taker_buy_base": 1243.96, "taker_buy_quote": 2042.04902 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.637, "high": 1.638, "low": 1.626, "close": 1.629, "volume": 10226.57, "close_time": 1775105999999, "quote_volume": 16709.0628, "trades": 116, "taker_buy_base": 1665.81, "taker_buy_quote": 2715.52206 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 1.626, "high": 1.635, "low": 1.624, "close": 1.634, "volume": 4461.71, "close_time": 1775109599999, "quote_volume": 7265.02755, "trades": 116, "taker_buy_base": 2321.31, "taker_buy_quote": 3780.85257 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 1.634, "high": 1.641, "low": 1.632, "close": 1.638, "volume": 3550.77, "close_time": 1775113199999, "quote_volume": 5810.42544, "trades": 107, "taker_buy_base": 1524.6, "taker_buy_quote": 2496.25811 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 1.641, "high": 1.647, "low": 1.64, "close": 1.645, "volume": 1853.01, "close_time": 1775116799999, "quote_volume": 3046.56267, "trades": 58, "taker_buy_base": 861.36, "taker_buy_quote": 1415.81589 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.646, "high": 1.647, "low": 1.631, "close": 1.634, "volume": 3036.1, "close_time": 1775120399999, "quote_volume": 4984.44277, "trades": 77, "taker_buy_base": 707.98, "taker_buy_quote": 1160.2007 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 1.634, "high": 1.634, "low": 1.627, "close": 1.63, "volume": 3207.71, "close_time": 1775123999999, "quote_volume": 5230.48971, "trades": 95, "taker_buy_base": 1903.31, "taker_buy_quote": 3103.61963 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 1.629, "high": 1.63, "low": 1.617, "close": 1.621, "volume": 6297.32, "close_time": 1775127599999, "quote_volume": 10210.34477, "trades": 142, "taker_buy_base": 2296.81, "taker_buy_quote": 3727.48898 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 1.622, "high": 1.632, "low": 1.618, "close": 1.627, "volume": 5509.51, "close_time": 1775131199999, "quote_volume": 8964.0282, "trades": 78, "taker_buy_base": 4580.02, "taker_buy_quote": 7454.29392 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.627, "high": 1.629, "low": 1.62, "close": 1.621, "volume": 2631.9, "close_time": 1775134799999, "quote_volume": 4272.15355, "trades": 105, "taker_buy_base": 1653.1, "taker_buy_quote": 2684.45191 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 1.621, "high": 1.621, "low": 1.614, "close": 1.618, "volume": 8263.27, "close_time": 1775138399999, "quote_volume": 13363.98946, "trades": 156, "taker_buy_base": 3936.2, "taker_buy_quote": 6367.26333 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 1.618, "high": 1.649, "low": 1.616, "close": 1.648, "volume": 5091.88, "close_time": 1775141999999, "quote_volume": 8322.96628, "trades": 140, "taker_buy_base": 1580.09, "taker_buy_quote": 2584.46579 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 1.645, "high": 1.656, "low": 1.642, "close": 1.654, "volume": 10301.11, "close_time": 1775145599999, "quote_volume": 17002.0732, "trades": 160, "taker_buy_base": 4217.13, "taker_buy_quote": 6968.01709 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.653, "high": 1.654, "low": 1.64, "close": 1.643, "volume": 9820.52, "close_time": 1775149199999, "quote_volume": 16146.48972, "trades": 140, "taker_buy_base": 4071.53, "taker_buy_quote": 6700.04872 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 1.643, "high": 1.654, "low": 1.639, "close": 1.64, "volume": 5241.12, "close_time": 1775152799999, "quote_volume": 8616.72454, "trades": 92, "taker_buy_base": 1727.34, "taker_buy_quote": 2840.00086 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 1.641, "high": 1.652, "low": 1.64, "close": 1.652, "volume": 2330.14, "close_time": 1775156399999, "quote_volume": 3832.92085, "trades": 55, "taker_buy_base": 647.98, "taker_buy_quote": 1066.70223 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 1.652, "high": 1.652, "low": 1.645, "close": 1.65, "volume": 1776.79, "close_time": 1775159999999, "quote_volume": 2929.03072, "trades": 45, "taker_buy_base": 791.91, "taker_buy_quote": 1304.36489 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.649, "high": 1.667, "low": 1.649, "close": 1.66, "volume": 6738.38, "close_time": 1775163599999, "quote_volume": 11179.79263, "trades": 107, "taker_buy_base": 2348.98, "taker_buy_quote": 3894.49128 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 1.66, "high": 1.67, "low": 1.66, "close": 1.666, "volume": 3144.27, "close_time": 1775167199999, "quote_volume": 5240.78282, "trades": 62, "taker_buy_base": 1072.95, "taker_buy_quote": 1788.64326 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 1.664, "high": 1.668, "low": 1.661, "close": 1.665, "volume": 2239.04, "close_time": 1775170799999, "quote_volume": 3725.18766, "trades": 49, "taker_buy_base": 1209.35, "taker_buy_quote": 2011.34129 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 1.663, "high": 1.669, "low": 1.662, "close": 1.666, "volume": 2610.67, "close_time": 1775174399999, "quote_volume": 4347.55008, "trades": 82, "taker_buy_base": 1269.14, "taker_buy_quote": 2114.78882 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.669, "high": 1.674, "low": 1.663, "close": 1.668, "volume": 6316.46, "close_time": 1775177999999, "quote_volume": 10557.39636, "trades": 81, "taker_buy_base": 4347.54, "taker_buy_quote": 7270.40985 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 1.672, "high": 1.673, "low": 1.665, "close": 1.67, "volume": 2860.3, "close_time": 1775181599999, "quote_volume": 4774.46892, "trades": 51, "taker_buy_base": 805.32, "taker_buy_quote": 1344.1081 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 1.67, "high": 1.682, "low": 1.668, "close": 1.682, "volume": 4308.5, "close_time": 1775185199999, "quote_volume": 7212.37875, "trades": 77, "taker_buy_base": 730.47, "taker_buy_quote": 1222.46297 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 1.685, "high": 1.695, "low": 1.681, "close": 1.694, "volume": 21524.59, "close_time": 1775188799999, "quote_volume": 36244.51828, "trades": 193, "taker_buy_base": 3149.97, "taker_buy_quote": 5309.83073 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.696, "high": 1.714, "low": 1.694, "close": 1.712, "volume": 12323.24, "close_time": 1775192399999, "quote_volume": 20998.33466, "trades": 199, "taker_buy_base": 5323.68, "taker_buy_quote": 9085.49022 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 1.713, "high": 1.728, "low": 1.708, "close": 1.716, "volume": 13396.37, "close_time": 1775195999999, "quote_volume": 22987.60992, "trades": 227, "taker_buy_base": 6298.11, "taker_buy_quote": 10803.01396 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 1.717, "high": 1.723, "low": 1.713, "close": 1.723, "volume": 16020.72, "close_time": 1775199599999, "quote_volume": 27514.68929, "trades": 139, "taker_buy_base": 11335.01, "taker_buy_quote": 19458.5386 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 1.72, "high": 1.721, "low": 1.707, "close": 1.709, "volume": 4644.24, "close_time": 1775203199999, "quote_volume": 7955.08332, "trades": 115, "taker_buy_base": 1822.09, "taker_buy_quote": 3120.21884 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.712, "high": 1.718, "low": 1.709, "close": 1.715, "volume": 6435.7, "close_time": 1775206799999, "quote_volume": 11019.7535, "trades": 100, "taker_buy_base": 1905.01, "taker_buy_quote": 3261.41383 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 1.714, "high": 1.716, "low": 1.711, "close": 1.714, "volume": 2422.63, "close_time": 1775210399999, "quote_volume": 4150.30472, "trades": 45, "taker_buy_base": 796.71, "taker_buy_quote": 1364.48938 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 1.716, "high": 1.717, "low": 1.704, "close": 1.705, "volume": 2829.28, "close_time": 1775213999999, "quote_volume": 4841.2688, "trades": 49, "taker_buy_base": 2064.92, "taker_buy_quote": 3530.81163 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 1.706, "high": 1.717, "low": 1.705, "close": 1.713, "volume": 5578.87, "close_time": 1775217599999, "quote_volume": 9547.66999, "trades": 106, "taker_buy_base": 2709.59, "taker_buy_quote": 4635.45855 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.713, "high": 1.721, "low": 1.706, "close": 1.706, "volume": 15101.0, "close_time": 1775221199999, "quote_volume": 25850.26728, "trades": 194, "taker_buy_base": 7454.17, "taker_buy_quote": 12775.41118 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 1.706, "high": 1.712, "low": 1.697, "close": 1.703, "volume": 5716.96, "close_time": 1775224799999, "quote_volume": 9754.4413, "trades": 131, "taker_buy_base": 4082.09, "taker_buy_quote": 6968.56025 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 1.702, "high": 1.702, "low": 1.691, "close": 1.699, "volume": 5073.01, "close_time": 1775228399999, "quote_volume": 8604.19163, "trades": 98, "taker_buy_base": 1705.18, "taker_buy_quote": 2892.45881 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 1.698, "high": 1.706, "low": 1.695, "close": 1.706, "volume": 9714.03, "close_time": 1775231999999, "quote_volume": 16526.94283, "trades": 135, "taker_buy_base": 1897.36, "taker_buy_quote": 3230.26145 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.705, "high": 1.717, "low": 1.705, "close": 1.712, "volume": 6013.23, "close_time": 1775235599999, "quote_volume": 10292.20395, "trades": 101, "taker_buy_base": 1842.51, "taker_buy_quote": 3157.27904 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 1.714, "high": 1.717, "low": 1.706, "close": 1.707, "volume": 2641.24, "close_time": 1775239199999, "quote_volume": 4523.06511, "trades": 46, "taker_buy_base": 1231.45, "taker_buy_quote": 2107.6465 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 1.707, "high": 1.708, "low": 1.7, "close": 1.701, "volume": 1387.99, "close_time": 1775242799999, "quote_volume": 2363.96134, "trades": 32, "taker_buy_base": 782.88, "taker_buy_quote": 1333.92519 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 1.701, "high": 1.701, "low": 1.694, "close": 1.698, "volume": 1993.03, "close_time": 1775246399999, "quote_volume": 3381.58532, "trades": 51, "taker_buy_base": 397.18, "taker_buy_quote": 674.02381 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.699, "high": 1.704, "low": 1.697, "close": 1.7, "volume": 4856.84, "close_time": 1775249999999, "quote_volume": 8261.71051, "trades": 72, "taker_buy_base": 2187.04, "taker_buy_quote": 3722.90236 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 1.699, "high": 1.703, "low": 1.698, "close": 1.699, "volume": 1164.47, "close_time": 1775253599999, "quote_volume": 1979.83414, "trades": 24, "taker_buy_base": 810.8, "taker_buy_quote": 1378.82765 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 1.698, "high": 1.699, "low": 1.694, "close": 1.694, "volume": 1028.12, "close_time": 1775257199999, "quote_volume": 1744.16023, "trades": 26, "taker_buy_base": 383.94, "taker_buy_quote": 651.57367 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 1.69, "high": 1.691, "low": 1.686, "close": 1.688, "volume": 2947.96, "close_time": 1775260799999, "quote_volume": 4976.68836, "trades": 75, "taker_buy_base": 553.93, "taker_buy_quote": 935.18529 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.688, "high": 1.693, "low": 1.685, "close": 1.685, "volume": 1511.88, "close_time": 1775264399999, "quote_volume": 2553.40291, "trades": 42, "taker_buy_base": 538.19, "taker_buy_quote": 907.98131 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 1.685, "high": 1.69, "low": 1.684, "close": 1.687, "volume": 1784.58, "close_time": 1775267999999, "quote_volume": 3011.28352, "trades": 43, "taker_buy_base": 1219.02, "taker_buy_quote": 2056.22872 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 1.687, "high": 1.691, "low": 1.681, "close": 1.685, "volume": 2267.9, "close_time": 1775271599999, "quote_volume": 3824.24483, "trades": 58, "taker_buy_base": 930.02, "taker_buy_quote": 1566.30241 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 1.685, "high": 1.695, "low": 1.685, "close": 1.695, "volume": 1201.79, "close_time": 1775275199999, "quote_volume": 2031.94106, "trades": 39, "taker_buy_base": 343.85, "taker_buy_quote": 581.35196 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.694, "high": 1.7, "low": 1.692, "close": 1.7, "volume": 1766.48, "close_time": 1775278799999, "quote_volume": 2994.68042, "trades": 41, "taker_buy_base": 440.22, "taker_buy_quote": 746.26378 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 1.699, "high": 1.699, "low": 1.693, "close": 1.694, "volume": 1284.07, "close_time": 1775282399999, "quote_volume": 2178.27142, "trades": 36, "taker_buy_base": 791.49, "taker_buy_quote": 1342.19746 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 1.693, "high": 1.702, "low": 1.689, "close": 1.702, "volume": 668.32, "close_time": 1775285999999, "quote_volume": 1134.04619, "trades": 21, "taker_buy_base": 265.08, "taker_buy_quote": 449.51823 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 1.703, "high": 1.704, "low": 1.696, "close": 1.698, "volume": 1981.03, "close_time": 1775289599999, "quote_volume": 3369.16028, "trades": 50, "taker_buy_base": 1032.26, "taker_buy_quote": 1755.63044 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.7, "high": 1.7, "low": 1.694, "close": 1.694, "volume": 1087.85, "close_time": 1775293199999, "quote_volume": 1845.92981, "trades": 30, "taker_buy_base": 723.75, "taker_buy_quote": 1227.65026 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 1.695, "high": 1.698, "low": 1.693, "close": 1.697, "volume": 2426.73, "close_time": 1775296799999, "quote_volume": 4116.34531, "trades": 61, "taker_buy_base": 717.03, "taker_buy_quote": 1216.89934 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 1.698, "high": 1.701, "low": 1.695, "close": 1.697, "volume": 1648.56, "close_time": 1775300399999, "quote_volume": 2798.24831, "trades": 36, "taker_buy_base": 697.5, "taker_buy_quote": 1183.69779 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 1.697, "high": 1.701, "low": 1.697, "close": 1.701, "volume": 1861.44, "close_time": 1775303999999, "quote_volume": 3162.90244, "trades": 43, "taker_buy_base": 1487.67, "taker_buy_quote": 2528.34405 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.702, "high": 1.707, "low": 1.694, "close": 1.698, "volume": 3203.05, "close_time": 1775307599999, "quote_volume": 5452.38067, "trades": 66, "taker_buy_base": 2275.83, "taker_buy_quote": 3875.82908 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 1.699, "high": 1.704, "low": 1.697, "close": 1.698, "volume": 2152.98, "close_time": 1775311199999, "quote_volume": 3660.56846, "trades": 47, "taker_buy_base": 493.72, "taker_buy_quote": 839.2981 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 1.698, "high": 1.705, "low": 1.694, "close": 1.705, "volume": 7425.19, "close_time": 1775314799999, "quote_volume": 12619.83795, "trades": 83, "taker_buy_base": 1955.57, "taker_buy_quote": 3323.98629 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 1.707, "high": 1.708, "low": 1.7, "close": 1.704, "volume": 2446.98, "close_time": 1775318399999, "quote_volume": 4169.35139, "trades": 65, "taker_buy_base": 846.37, "taker_buy_quote": 1442.59664 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.703, "high": 1.711, "low": 1.703, "close": 1.705, "volume": 4072.14, "close_time": 1775321999999, "quote_volume": 6953.84102, "trades": 78, "taker_buy_base": 2627.39, "taker_buy_quote": 4486.67803 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 1.703, "high": 1.72, "low": 1.703, "close": 1.714, "volume": 4879.86, "close_time": 1775325599999, "quote_volume": 8372.1803, "trades": 85, "taker_buy_base": 2625.62, "taker_buy_quote": 4507.86775 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 1.714, "high": 1.719, "low": 1.713, "close": 1.717, "volume": 3155.07, "close_time": 1775329199999, "quote_volume": 5412.17926, "trades": 54, "taker_buy_base": 1408.16, "taker_buy_quote": 2415.69345 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 1.715, "high": 1.715, "low": 1.704, "close": 1.711, "volume": 28785.68, "close_time": 1775332799999, "quote_volume": 49228.03843, "trades": 259, "taker_buy_base": 3288.64, "taker_buy_quote": 5623.54117 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.71, "high": 1.71, "low": 1.702, "close": 1.703, "volume": 2662.43, "close_time": 1775336399999, "quote_volume": 4544.92907, "trades": 42, "taker_buy_base": 1207.17, "taker_buy_quote": 2060.51019 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 1.702, "high": 1.714, "low": 1.702, "close": 1.712, "volume": 5645.22, "close_time": 1775339999999, "quote_volume": 9645.78063, "trades": 70, "taker_buy_base": 3795.29, "taker_buy_quote": 6482.93379 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 1.714, "high": 1.715, "low": 1.709, "close": 1.712, "volume": 7987.02, "close_time": 1775343599999, "quote_volume": 13680.0358, "trades": 135, "taker_buy_base": 4981.01, "taker_buy_quote": 8534.5978 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 1.711, "high": 1.715, "low": 1.71, "close": 1.713, "volume": 3530.54, "close_time": 1775347199999, "quote_volume": 6044.03712, "trades": 60, "taker_buy_base": 1750.46, "taker_buy_quote": 2997.6071 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.713, "high": 1.718, "low": 1.71, "close": 1.711, "volume": 6476.68, "close_time": 1775350799999, "quote_volume": 11100.3619, "trades": 81, "taker_buy_base": 2514.63, "taker_buy_quote": 4309.05805 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 1.713, "high": 1.713, "low": 1.708, "close": 1.71, "volume": 2048.48, "close_time": 1775354399999, "quote_volume": 3502.64817, "trades": 38, "taker_buy_base": 585.81, "taker_buy_quote": 1001.75637 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 1.709, "high": 1.719, "low": 1.709, "close": 1.715, "volume": 2920.54, "close_time": 1775357999999, "quote_volume": 5012.84196, "trades": 48, "taker_buy_base": 997.19, "taker_buy_quote": 1711.04146 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 1.717, "high": 1.721, "low": 1.716, "close": 1.721, "volume": 6080.26, "close_time": 1775361599999, "quote_volume": 10457.04856, "trades": 68, "taker_buy_base": 1301.8, "taker_buy_quote": 2237.22132 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.723, "high": 1.724, "low": 1.71, "close": 1.711, "volume": 5575.23, "close_time": 1775365199999, "quote_volume": 9548.83619, "trades": 76, "taker_buy_base": 833.69, "taker_buy_quote": 1427.79902 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 1.712, "high": 1.72, "low": 1.706, "close": 1.706, "volume": 1147.65, "close_time": 1775368799999, "quote_volume": 1965.15775, "trades": 31, "taker_buy_base": 292.02, "taker_buy_quote": 499.88323 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 1.704, "high": 1.705, "low": 1.694, "close": 1.699, "volume": 9235.79, "close_time": 1775372399999, "quote_volume": 15689.29571, "trades": 138, "taker_buy_base": 4882.17, "taker_buy_quote": 8295.35034 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 1.699, "high": 1.699, "low": 1.688, "close": 1.69, "volume": 1783.58, "close_time": 1775375999999, "quote_volume": 3019.01137, "trades": 42, "taker_buy_base": 942.11, "taker_buy_quote": 1593.95903 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.69, "high": 1.691, "low": 1.687, "close": 1.691, "volume": 2364.36, "close_time": 1775379599999, "quote_volume": 3994.44241, "trades": 33, "taker_buy_base": 318.07, "taker_buy_quote": 537.53158 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 1.691, "high": 1.691, "low": 1.685, "close": 1.69, "volume": 2387.01, "close_time": 1775383199999, "quote_volume": 4026.78521, "trades": 48, "taker_buy_base": 1033.97, "taker_buy_quote": 1743.51403 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 1.689, "high": 1.691, "low": 1.683, "close": 1.686, "volume": 829.49, "close_time": 1775386799999, "quote_volume": 1399.69493, "trades": 29, "taker_buy_base": 310.08, "taker_buy_quote": 522.7031 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 1.685, "high": 1.687, "low": 1.682, "close": 1.686, "volume": 1516.36, "close_time": 1775390399999, "quote_volume": 2554.89567, "trades": 36, "taker_buy_base": 688.29, "taker_buy_quote": 1159.90892 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.688, "high": 1.69, "low": 1.676, "close": 1.68, "volume": 3856.58, "close_time": 1775393999999, "quote_volume": 6496.84091, "trades": 65, "taker_buy_base": 1965.14, "taker_buy_quote": 3314.10555 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 1.68, "high": 1.684, "low": 1.674, "close": 1.68, "volume": 2869.2, "close_time": 1775397599999, "quote_volume": 4814.83166, "trades": 77, "taker_buy_base": 1487.07, "taker_buy_quote": 2496.03645 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 1.681, "high": 1.686, "low": 1.678, "close": 1.68, "volume": 8829.42, "close_time": 1775401199999, "quote_volume": 14839.62232, "trades": 130, "taker_buy_base": 3747.35, "taker_buy_quote": 6297.32942 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 1.679, "high": 1.689, "low": 1.675, "close": 1.684, "volume": 3642.35, "close_time": 1775404799999, "quote_volume": 6128.15361, "trades": 70, "taker_buy_base": 2073.97, "taker_buy_quote": 3491.21514 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.684, "high": 1.686, "low": 1.671, "close": 1.672, "volume": 81686.51, "close_time": 1775408399999, "quote_volume": 136862.11857, "trades": 286, "taker_buy_base": 16532.89, "taker_buy_quote": 27699.95821 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 1.672, "high": 1.677, "low": 1.671, "close": 1.675, "volume": 9669.75, "close_time": 1775411999999, "quote_volume": 16191.30163, "trades": 89, "taker_buy_base": 7523.1, "taker_buy_quote": 12598.43724 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 1.675, "high": 1.676, "low": 1.67, "close": 1.671, "volume": 8124.98, "close_time": 1775415599999, "quote_volume": 13593.19354, "trades": 102, "taker_buy_base": 4148.07, "taker_buy_quote": 6939.97591 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 1.669, "high": 1.677, "low": 1.667, "close": 1.673, "volume": 9976.14, "close_time": 1775419199999, "quote_volume": 16680.00288, "trades": 105, "taker_buy_base": 8361.91, "taker_buy_quote": 13981.58544 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.674, "high": 1.674, "low": 1.668, "close": 1.67, "volume": 3613.22, "close_time": 1775422799999, "quote_volume": 6040.4585, "trades": 65, "taker_buy_base": 2111.84, "taker_buy_quote": 3531.22443 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 1.67, "high": 1.675, "low": 1.666, "close": 1.67, "volume": 2870.43, "close_time": 1775426399999, "quote_volume": 4792.67149, "trades": 36, "taker_buy_base": 1705.42, "taker_buy_quote": 2847.77104 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 1.674, "high": 1.681, "low": 1.668, "close": 1.68, "volume": 4555.72, "close_time": 1775429999999, "quote_volume": 7631.14385, "trades": 78, "taker_buy_base": 2459.34, "taker_buy_quote": 4117.98494 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 1.681, "high": 1.7, "low": 1.68, "close": 1.696, "volume": 8879.65, "close_time": 1775433599999, "quote_volume": 14993.71992, "trades": 146, "taker_buy_base": 4243.61, "taker_buy_quote": 7162.6319 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.699, "high": 1.705, "low": 1.697, "close": 1.7, "volume": 4350.66, "close_time": 1775437199999, "quote_volume": 7400.81048, "trades": 106, "taker_buy_base": 2756.94, "taker_buy_quote": 4688.37556 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 1.701, "high": 1.702, "low": 1.692, "close": 1.692, "volume": 4628.94, "close_time": 1775440799999, "quote_volume": 7856.77458, "trades": 98, "taker_buy_base": 3672.85, "taker_buy_quote": 6235.35944 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 1.692, "high": 1.707, "low": 1.692, "close": 1.706, "volume": 4540.65, "close_time": 1775444399999, "quote_volume": 7732.76677, "trades": 68, "taker_buy_base": 3032.57, "taker_buy_quote": 5166.66972 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 1.707, "high": 1.711, "low": 1.697, "close": 1.703, "volume": 16776.89, "close_time": 1775447999999, "quote_volume": 28562.70056, "trades": 183, "taker_buy_base": 11658.42, "taker_buy_quote": 19847.01751 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.705, "high": 1.712, "low": 1.704, "close": 1.709, "volume": 2750.92, "close_time": 1775451599999, "quote_volume": 4697.06622, "trades": 54, "taker_buy_base": 1211.48, "taker_buy_quote": 2069.80656 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 1.71, "high": 1.713, "low": 1.707, "close": 1.709, "volume": 822.39, "close_time": 1775455199999, "quote_volume": 1405.51392, "trades": 25, "taker_buy_base": 370.94, "taker_buy_quote": 634.20592 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 1.709, "high": 1.719, "low": 1.703, "close": 1.716, "volume": 6654.19, "close_time": 1775458799999, "quote_volume": 11383.12363, "trades": 107, "taker_buy_base": 4053.67, "taker_buy_quote": 6935.75002 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 1.717, "high": 1.736, "low": 1.717, "close": 1.733, "volume": 8731.34, "close_time": 1775462399999, "quote_volume": 15094.7171, "trades": 180, "taker_buy_base": 3963.6, "taker_buy_quote": 6849.78476 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.737, "high": 1.757, "low": 1.733, "close": 1.749, "volume": 15721.84, "close_time": 1775465999999, "quote_volume": 27447.0536, "trades": 283, "taker_buy_base": 8490.42, "taker_buy_quote": 14811.2497 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 1.747, "high": 1.751, "low": 1.737, "close": 1.747, "volume": 17151.9, "close_time": 1775469599999, "quote_volume": 29909.6683, "trades": 256, "taker_buy_base": 8963.03, "taker_buy_quote": 15623.72629 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 1.748, "high": 1.753, "low": 1.74, "close": 1.749, "volume": 17329.48, "close_time": 1775473199999, "quote_volume": 30273.17613, "trades": 237, "taker_buy_base": 10942.46, "taker_buy_quote": 19127.06387 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 1.748, "high": 1.751, "low": 1.735, "close": 1.74, "volume": 18128.07, "close_time": 1775476799999, "quote_volume": 31595.17611, "trades": 212, "taker_buy_base": 6644.23, "taker_buy_quote": 11580.01376 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.741, "high": 1.748, "low": 1.741, "close": 1.745, "volume": 5933.31, "close_time": 1775480399999, "quote_volume": 10353.82053, "trades": 88, "taker_buy_base": 2614.3, "taker_buy_quote": 4562.14922 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 1.745, "high": 1.745, "low": 1.73, "close": 1.733, "volume": 6426.08, "close_time": 1775483999999, "quote_volume": 11159.0087, "trades": 114, "taker_buy_base": 2049.85, "taker_buy_quote": 3559.50411 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 1.734, "high": 1.736, "low": 1.722, "close": 1.731, "volume": 8241.82, "close_time": 1775487599999, "quote_volume": 14252.96733, "trades": 150, "taker_buy_base": 4457.99, "taker_buy_quote": 7712.50213 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 1.734, "high": 1.736, "low": 1.723, "close": 1.725, "volume": 3798.18, "close_time": 1775491199999, "quote_volume": 6556.96608, "trades": 78, "taker_buy_base": 1465.53, "taker_buy_quote": 2530.3109 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.725, "high": 1.726, "low": 1.718, "close": 1.723, "volume": 4566.67, "close_time": 1775494799999, "quote_volume": 7856.90956, "trades": 87, "taker_buy_base": 3275.08, "taker_buy_quote": 5634.79352 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 1.722, "high": 1.732, "low": 1.719, "close": 1.724, "volume": 1536.78, "close_time": 1775498399999, "quote_volume": 2649.95037, "trades": 42, "taker_buy_base": 607.62, "taker_buy_quote": 1047.45008 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 1.722, "high": 1.724, "low": 1.722, "close": 1.723, "volume": 1080.49, "close_time": 1775501999999, "quote_volume": 1861.40972, "trades": 28, "taker_buy_base": 531.8, "taker_buy_quote": 916.17763 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 1.722, "high": 1.724, "low": 1.712, "close": 1.713, "volume": 7646.13, "close_time": 1775505599999, "quote_volume": 13133.08604, "trades": 129, "taker_buy_base": 4808.04, "taker_buy_quote": 8257.41824 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.718, "high": 1.722, "low": 1.716, "close": 1.716, "volume": 5267.05, "close_time": 1775509199999, "quote_volume": 9053.02956, "trades": 62, "taker_buy_base": 2492.61, "taker_buy_quote": 4284.40006 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 1.714, "high": 1.719, "low": 1.713, "close": 1.718, "volume": 3464.32, "close_time": 1775512799999, "quote_volume": 5947.77293, "trades": 51, "taker_buy_base": 1209.39, "taker_buy_quote": 2076.78615 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 1.714, "high": 1.72, "low": 1.705, "close": 1.706, "volume": 2666.96, "close_time": 1775516399999, "quote_volume": 4571.92232, "trades": 65, "taker_buy_base": 1399.69, "taker_buy_quote": 2399.43346 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 1.704, "high": 1.705, "low": 1.698, "close": 1.702, "volume": 3979.69, "close_time": 1775519999999, "quote_volume": 6770.50324, "trades": 99, "taker_buy_base": 2007.08, "taker_buy_quote": 3414.55403 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.702, "high": 1.706, "low": 1.701, "close": 1.704, "volume": 2899.67, "close_time": 1775523599999, "quote_volume": 4943.44855, "trades": 28, "taker_buy_base": 1352.87, "taker_buy_quote": 2306.47595 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 1.702, "high": 1.706, "low": 1.694, "close": 1.697, "volume": 4606.96, "close_time": 1775527199999, "quote_volume": 7840.9719, "trades": 62, "taker_buy_base": 2407.07, "taker_buy_quote": 4101.39466 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 1.695, "high": 1.7, "low": 1.693, "close": 1.697, "volume": 913.31, "close_time": 1775530799999, "quote_volume": 1548.62017, "trades": 20, "taker_buy_base": 276.98, "taker_buy_quote": 469.81814 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 1.698, "high": 1.7, "low": 1.698, "close": 1.7, "volume": 1635.25, "close_time": 1775534399999, "quote_volume": 2779.85889, "trades": 22, "taker_buy_base": 205.21, "taker_buy_quote": 348.857 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.698, "high": 1.698, "low": 1.693, "close": 1.697, "volume": 708.15, "close_time": 1775537999999, "quote_volume": 1200.74066, "trades": 18, "taker_buy_base": 254.52, "taker_buy_quote": 431.37329 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 1.695, "high": 1.695, "low": 1.687, "close": 1.688, "volume": 2241.78, "close_time": 1775541599999, "quote_volume": 3787.74189, "trades": 47, "taker_buy_base": 1250.11, "taker_buy_quote": 2111.99041 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 1.689, "high": 1.694, "low": 1.684, "close": 1.69, "volume": 5166.16, "close_time": 1775545199999, "quote_volume": 8723.14582, "trades": 93, "taker_buy_base": 1628.09, "taker_buy_quote": 2750.85106 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 1.69, "high": 1.691, "low": 1.685, "close": 1.688, "volume": 5332.2, "close_time": 1775548799999, "quote_volume": 8994.47614, "trades": 56, "taker_buy_base": 887.5, "taker_buy_quote": 1499.22553 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.687, "high": 1.69, "low": 1.678, "close": 1.679, "volume": 4470.03, "close_time": 1775552399999, "quote_volume": 7520.3, "trades": 103, "taker_buy_base": 2952.25, "taker_buy_quote": 4965.04293 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 1.678, "high": 1.691, "low": 1.677, "close": 1.687, "volume": 8878.77, "close_time": 1775555999999, "quote_volume": 14965.07139, "trades": 142, "taker_buy_base": 3072.74, "taker_buy_quote": 5178.93561 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 1.688, "high": 1.691, "low": 1.676, "close": 1.676, "volume": 5764.51, "close_time": 1775559599999, "quote_volume": 9696.89947, "trades": 92, "taker_buy_base": 1989.43, "taker_buy_quote": 3345.87799 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 1.675, "high": 1.685, "low": 1.675, "close": 1.685, "volume": 6447.56, "close_time": 1775563199999, "quote_volume": 10837.00549, "trades": 92, "taker_buy_base": 3551.62, "taker_buy_quote": 5972.49594 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.684, "high": 1.686, "low": 1.676, "close": 1.686, "volume": 2819.69, "close_time": 1775566799999, "quote_volume": 4740.22062, "trades": 45, "taker_buy_base": 1408.92, "taker_buy_quote": 2368.25389 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 1.69, "high": 1.693, "low": 1.679, "close": 1.683, "volume": 6781.05, "close_time": 1775570399999, "quote_volume": 11427.23581, "trades": 105, "taker_buy_base": 3879.51, "taker_buy_quote": 6532.4085 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 1.682, "high": 1.686, "low": 1.675, "close": 1.679, "volume": 4435.06, "close_time": 1775573999999, "quote_volume": 7443.97976, "trades": 64, "taker_buy_base": 1169.88, "taker_buy_quote": 1966.56197 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 1.677, "high": 1.706, "low": 1.676, "close": 1.702, "volume": 9798.3, "close_time": 1775577599999, "quote_volume": 16596.50995, "trades": 160, "taker_buy_base": 2409.77, "taker_buy_quote": 4080.0961 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.704, "high": 1.717, "low": 1.699, "close": 1.701, "volume": 19701.57, "close_time": 1775581199999, "quote_volume": 33674.93319, "trades": 271, "taker_buy_base": 7211.56, "taker_buy_quote": 12318.01114 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 1.699, "high": 1.713, "low": 1.699, "close": 1.71, "volume": 7560.95, "close_time": 1775584799999, "quote_volume": 12905.9731, "trades": 87, "taker_buy_base": 5006.81, "taker_buy_quote": 8544.31755 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 1.712, "high": 1.722, "low": 1.709, "close": 1.717, "volume": 5319.02, "close_time": 1775588399999, "quote_volume": 9133.51411, "trades": 108, "taker_buy_base": 2277.0, "taker_buy_quote": 3911.36552 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 1.714, "high": 1.72, "low": 1.709, "close": 1.718, "volume": 5200.16, "close_time": 1775591999999, "quote_volume": 8915.99539, "trades": 92, "taker_buy_base": 1531.8, "taker_buy_quote": 2627.78554 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.72, "high": 1.725, "low": 1.717, "close": 1.717, "volume": 4175.72, "close_time": 1775595599999, "quote_volume": 7191.53625, "trades": 68, "taker_buy_base": 3442.39, "taker_buy_quote": 5930.84751 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 1.718, "high": 1.749, "low": 1.718, "close": 1.745, "volume": 34962.91, "close_time": 1775599199999, "quote_volume": 60812.88201, "trades": 431, "taker_buy_base": 19590.48, "taker_buy_quote": 34115.14634 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 1.746, "high": 1.772, "low": 1.74, "close": 1.772, "volume": 13685.3, "close_time": 1775602799999, "quote_volume": 24061.6269, "trades": 284, "taker_buy_base": 5577.27, "taker_buy_quote": 9804.09361 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 1.773, "high": 1.809, "low": 1.769, "close": 1.807, "volume": 36022.3, "close_time": 1775606399999, "quote_volume": 64674.60688, "trades": 561, "taker_buy_base": 25271.38, "taker_buy_quote": 45427.94748 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.806, "high": 1.809, "low": 1.781, "close": 1.791, "volume": 21975.1, "close_time": 1775609999999, "quote_volume": 39485.29695, "trades": 384, "taker_buy_base": 11747.61, "taker_buy_quote": 21101.93299 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 1.793, "high": 1.803, "low": 1.788, "close": 1.799, "volume": 9472.01, "close_time": 1775613599999, "quote_volume": 17018.54552, "trades": 176, "taker_buy_base": 3669.06, "taker_buy_quote": 6589.18077 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 1.799, "high": 1.801, "low": 1.789, "close": 1.794, "volume": 10214.34, "close_time": 1775617199999, "quote_volume": 18347.9936, "trades": 128, "taker_buy_base": 7818.3, "taker_buy_quote": 14044.31263 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 1.797, "high": 1.798, "low": 1.791, "close": 1.792, "volume": 953.12, "close_time": 1775620799999, "quote_volume": 1710.83301, "trades": 32, "taker_buy_base": 352.2, "taker_buy_quote": 632.06036 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 1.793, "high": 1.799, "low": 1.787, "close": 1.788, "volume": 5625.6, "close_time": 1775624399999, "quote_volume": 10089.23249, "trades": 91, "taker_buy_base": 3947.8, "taker_buy_quote": 7083.6195 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 1.789, "high": 1.805, "low": 1.785, "close": 1.797, "volume": 10846.38, "close_time": 1775627999999, "quote_volume": 19496.3251, "trades": 136, "taker_buy_base": 3605.15, "taker_buy_quote": 6484.55659 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 1.797, "high": 1.802, "low": 1.793, "close": 1.794, "volume": 6759.09, "close_time": 1775631599999, "quote_volume": 12148.93614, "trades": 106, "taker_buy_base": 1949.07, "taker_buy_quote": 3502.44572 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 1.794, "high": 1.8, "low": 1.79, "close": 1.795, "volume": 3549.25, "close_time": 1775635199999, "quote_volume": 6373.08044, "trades": 76, "taker_buy_base": 671.45, "taker_buy_quote": 1206.31059 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 1.794, "high": 1.796, "low": 1.786, "close": 1.789, "volume": 10250.89, "close_time": 1775638799999, "quote_volume": 18336.75406, "trades": 107, "taker_buy_base": 1578.7, "taker_buy_quote": 2827.74629 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 1.789, "high": 1.791, "low": 1.786, "close": 1.788, "volume": 4015.61, "close_time": 1775642399999, "quote_volume": 7179.96904, "trades": 55, "taker_buy_base": 2801.52, "taker_buy_quote": 5008.44688 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 1.788, "high": 1.794, "low": 1.785, "close": 1.785, "volume": 2763.37, "close_time": 1775645999999, "quote_volume": 4947.19419, "trades": 50, "taker_buy_base": 1041.5, "taker_buy_quote": 1864.80868 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 1.783, "high": 1.785, "low": 1.777, "close": 1.778, "volume": 3037.45, "close_time": 1775649599999, "quote_volume": 5408.77003, "trades": 66, "taker_buy_base": 1825.42, "taker_buy_quote": 3252.18241 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 1.779, "high": 1.779, "low": 1.761, "close": 1.768, "volume": 10279.64, "close_time": 1775653199999, "quote_volume": 18163.01679, "trades": 142, "taker_buy_base": 2457.71, "taker_buy_quote": 4353.80075 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 1.769, "high": 1.781, "low": 1.765, "close": 1.767, "volume": 4239.75, "close_time": 1775656799999, "quote_volume": 7510.38527, "trades": 92, "taker_buy_base": 1660.06, "taker_buy_quote": 2942.01269 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 1.769, "high": 1.769, "low": 1.751, "close": 1.753, "volume": 6590.22, "close_time": 1775660399999, "quote_volume": 11598.77665, "trades": 126, "taker_buy_base": 5331.54, "taker_buy_quote": 9383.02364 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 1.754, "high": 1.797, "low": 1.753, "close": 1.797, "volume": 14762.62, "close_time": 1775663999999, "quote_volume": 26225.99369, "trades": 256, "taker_buy_base": 4427.16, "taker_buy_quote": 7862.3671 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 1.797, "high": 1.801, "low": 1.776, "close": 1.786, "volume": 13740.38, "close_time": 1775667599999, "quote_volume": 24537.32958, "trades": 190, "taker_buy_base": 4806.04, "taker_buy_quote": 8574.11245 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 1.786, "high": 1.795, "low": 1.783, "close": 1.784, "volume": 3494.79, "close_time": 1775671199999, "quote_volume": 6251.8856, "trades": 67, "taker_buy_base": 1561.95, "taker_buy_quote": 2791.32217 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 1.785, "high": 1.794, "low": 1.78, "close": 1.785, "volume": 10547.11, "close_time": 1775674799999, "quote_volume": 18870.52665, "trades": 131, "taker_buy_base": 6937.93, "taker_buy_quote": 12410.75459 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 1.787, "high": 1.789, "low": 1.781, "close": 1.787, "volume": 2597.18, "close_time": 1775678399999, "quote_volume": 4638.03335, "trades": 58, "taker_buy_base": 1091.37, "taker_buy_quote": 1947.92441 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.789, "high": 1.791, "low": 1.77, "close": 1.772, "volume": 10917.99, "close_time": 1775681999999, "quote_volume": 19377.63439, "trades": 157, "taker_buy_base": 5690.41, "taker_buy_quote": 10091.45264 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 1.773, "high": 1.794, "low": 1.773, "close": 1.787, "volume": 8570.71, "close_time": 1775685599999, "quote_volume": 15303.28665, "trades": 117, "taker_buy_base": 4036.94, "taker_buy_quote": 7194.55084 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 1.788, "high": 1.79, "low": 1.781, "close": 1.785, "volume": 2889.32, "close_time": 1775689199999, "quote_volume": 5162.49967, "trades": 55, "taker_buy_base": 1005.09, "taker_buy_quote": 1796.11132 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 1.784, "high": 1.793, "low": 1.777, "close": 1.78, "volume": 3774.63, "close_time": 1775692799999, "quote_volume": 6736.39581, "trades": 77, "taker_buy_base": 1386.87, "taker_buy_quote": 2471.28771 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.786, "high": 1.79, "low": 1.767, "close": 1.771, "volume": 9019.04, "close_time": 1775696399999, "quote_volume": 16048.21186, "trades": 154, "taker_buy_base": 4323.21, "taker_buy_quote": 7684.7507 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 1.768, "high": 1.781, "low": 1.762, "close": 1.779, "volume": 5822.52, "close_time": 1775699999999, "quote_volume": 10288.83156, "trades": 118, "taker_buy_base": 4166.87, "taker_buy_quote": 7356.8711 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 1.78, "high": 1.787, "low": 1.777, "close": 1.781, "volume": 6995.24, "close_time": 1775703599999, "quote_volume": 12468.89394, "trades": 65, "taker_buy_base": 5884.08, "taker_buy_quote": 10491.23858 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 1.78, "high": 1.789, "low": 1.78, "close": 1.784, "volume": 6240.69, "close_time": 1775707199999, "quote_volume": 11149.77781, "trades": 104, "taker_buy_base": 2514.11, "taker_buy_quote": 4491.25305 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.783, "high": 1.797, "low": 1.783, "close": 1.785, "volume": 8880.64, "close_time": 1775710799999, "quote_volume": 15887.23659, "trades": 152, "taker_buy_base": 4878.98, "taker_buy_quote": 8725.38599 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 1.783, "high": 1.794, "low": 1.778, "close": 1.79, "volume": 10335.97, "close_time": 1775714399999, "quote_volume": 18444.437, "trades": 119, "taker_buy_base": 6338.57, "taker_buy_quote": 11305.4055 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 1.791, "high": 1.796, "low": 1.789, "close": 1.796, "volume": 2147.01, "close_time": 1775717999999, "quote_volume": 3849.03889, "trades": 45, "taker_buy_base": 1307.25, "taker_buy_quote": 2344.26842 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 1.797, "high": 1.798, "low": 1.788, "close": 1.791, "volume": 3999.93, "close_time": 1775721599999, "quote_volume": 7175.11982, "trades": 110, "taker_buy_base": 1122.19, "taker_buy_quote": 2013.50907 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.793, "high": 1.807, "low": 1.787, "close": 1.787, "volume": 23509.44, "close_time": 1775725199999, "quote_volume": 42288.35755, "trades": 190, "taker_buy_base": 11632.15, "taker_buy_quote": 20939.83447 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 1.784, "high": 1.8, "low": 1.782, "close": 1.799, "volume": 5108.95, "close_time": 1775728799999, "quote_volume": 9136.4704, "trades": 79, "taker_buy_base": 1225.48, "taker_buy_quote": 2195.44392 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 1.797, "high": 1.801, "low": 1.79, "close": 1.793, "volume": 4238.13, "close_time": 1775732399999, "quote_volume": 7611.04066, "trades": 53, "taker_buy_base": 918.35, "taker_buy_quote": 1647.68074 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 1.793, "high": 1.793, "low": 1.777, "close": 1.787, "volume": 14650.39, "close_time": 1775735999999, "quote_volume": 26134.16184, "trades": 180, "taker_buy_base": 7970.01, "taker_buy_quote": 14218.12684 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.787, "high": 1.788, "low": 1.779, "close": 1.782, "volume": 1698.38, "close_time": 1775739599999, "quote_volume": 3025.22208, "trades": 40, "taker_buy_base": 688.46, "taker_buy_quote": 1226.88677 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 1.78, "high": 1.79, "low": 1.776, "close": 1.79, "volume": 4537.26, "close_time": 1775743199999, "quote_volume": 8080.02628, "trades": 74, "taker_buy_base": 1309.21, "taker_buy_quote": 2335.57896 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 1.786, "high": 1.795, "low": 1.778, "close": 1.789, "volume": 4414.32, "close_time": 1775746799999, "quote_volume": 7889.27283, "trades": 85, "taker_buy_base": 2667.94, "taker_buy_quote": 4768.19124 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 1.789, "high": 1.827, "low": 1.78, "close": 1.815, "volume": 28876.89, "close_time": 1775750399999, "quote_volume": 52408.01496, "trades": 477, "taker_buy_base": 12196.16, "taker_buy_quote": 22172.94762 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.816, "high": 1.824, "low": 1.806, "close": 1.807, "volume": 12894.28, "close_time": 1775753999999, "quote_volume": 23432.2835, "trades": 218, "taker_buy_base": 8728.99, "taker_buy_quote": 15857.13003 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 1.807, "high": 1.811, "low": 1.798, "close": 1.801, "volume": 4257.22, "close_time": 1775757599999, "quote_volume": 7684.17943, "trades": 95, "taker_buy_base": 1721.26, "taker_buy_quote": 3107.3094 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 1.801, "high": 1.801, "low": 1.793, "close": 1.799, "volume": 2353.37, "close_time": 1775761199999, "quote_volume": 4231.50777, "trades": 59, "taker_buy_base": 1119.03, "taker_buy_quote": 2011.84492 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 1.801, "high": 1.814, "low": 1.801, "close": 1.808, "volume": 4847.5, "close_time": 1775764799999, "quote_volume": 8765.42665, "trades": 80, "taker_buy_base": 2629.64, "taker_buy_quote": 4758.4242 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 1.808, "high": 1.811, "low": 1.8, "close": 1.808, "volume": 7290.25, "close_time": 1775768399999, "quote_volume": 13163.21813, "trades": 108, "taker_buy_base": 2234.83, "taker_buy_quote": 4036.80158 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 1.809, "high": 1.815, "low": 1.806, "close": 1.807, "volume": 6536.4, "close_time": 1775771999999, "quote_volume": 11834.46078, "trades": 72, "taker_buy_base": 4375.87, "taker_buy_quote": 7927.98042 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 1.808, "high": 1.827, "low": 1.808, "close": 1.81, "volume": 8338.34, "close_time": 1775775599999, "quote_volume": 15165.80818, "trades": 141, "taker_buy_base": 3185.17, "taker_buy_quote": 5798.50576 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 1.812, "high": 1.815, "low": 1.798, "close": 1.8, "volume": 3439.13, "close_time": 1775779199999, "quote_volume": 6211.9011, "trades": 90, "taker_buy_base": 1841.86, "taker_buy_quote": 3327.63273 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.803, "high": 1.817, "low": 1.792, "close": 1.811, "volume": 5831.29, "close_time": 1775782799999, "quote_volume": 10529.79754, "trades": 118, "taker_buy_base": 1900.23, "taker_buy_quote": 3431.33364 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 1.809, "high": 1.82, "low": 1.801, "close": 1.818, "volume": 3216.04, "close_time": 1775786399999, "quote_volume": 5819.47972, "trades": 61, "taker_buy_base": 1986.56, "taker_buy_quote": 3592.43386 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 1.819, "high": 1.823, "low": 1.812, "close": 1.813, "volume": 2873.77, "close_time": 1775789999999, "quote_volume": 5231.78464, "trades": 58, "taker_buy_base": 2184.81, "taker_buy_quote": 3978.56339 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 1.813, "high": 1.82, "low": 1.807, "close": 1.817, "volume": 4947.45, "close_time": 1775793599999, "quote_volume": 8965.82232, "trades": 96, "taker_buy_base": 2103.51, "taker_buy_quote": 3810.26108 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.82, "high": 1.844, "low": 1.819, "close": 1.837, "volume": 7522.58, "close_time": 1775797199999, "quote_volume": 13812.33045, "trades": 182, "taker_buy_base": 3519.74, "taker_buy_quote": 6460.03113 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 1.837, "high": 1.84, "low": 1.829, "close": 1.835, "volume": 8569.8, "close_time": 1775800799999, "quote_volume": 15728.05107, "trades": 180, "taker_buy_base": 2393.12, "taker_buy_quote": 4393.14922 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 1.836, "high": 1.837, "low": 1.821, "close": 1.824, "volume": 5038.62, "close_time": 1775804399999, "quote_volume": 9223.33514, "trades": 124, "taker_buy_base": 2079.48, "taker_buy_quote": 3805.36174 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 1.825, "high": 1.828, "low": 1.819, "close": 1.825, "volume": 3947.23, "close_time": 1775807999999, "quote_volume": 7197.48325, "trades": 139, "taker_buy_base": 1679.28, "taker_buy_quote": 3061.97853 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.823, "high": 1.83, "low": 1.82, "close": 1.829, "volume": 2884.03, "close_time": 1775811599999, "quote_volume": 5267.71487, "trades": 111, "taker_buy_base": 1290.3, "taker_buy_quote": 2356.08595 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 1.83, "high": 1.83, "low": 1.814, "close": 1.818, "volume": 3236.17, "close_time": 1775815199999, "quote_volume": 5884.24668, "trades": 116, "taker_buy_base": 1068.49, "taker_buy_quote": 1944.7236 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 1.818, "high": 1.826, "low": 1.817, "close": 1.824, "volume": 2949.89, "close_time": 1775818799999, "quote_volume": 5374.75567, "trades": 85, "taker_buy_base": 1381.32, "taker_buy_quote": 2516.75541 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 1.824, "high": 1.827, "low": 1.816, "close": 1.819, "volume": 2554.55, "close_time": 1775822399999, "quote_volume": 4649.23531, "trades": 108, "taker_buy_base": 1044.71, "taker_buy_quote": 1902.29946 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 1.822, "high": 1.832, "low": 1.818, "close": 1.832, "volume": 4564.79, "close_time": 1775825999999, "quote_volume": 8327.23937, "trades": 163, "taker_buy_base": 2727.71, "taker_buy_quote": 4973.16882 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 1.831, "high": 1.84, "low": 1.829, "close": 1.835, "volume": 6721.0, "close_time": 1775829599999, "quote_volume": 12329.25108, "trades": 131, "taker_buy_base": 2889.19, "taker_buy_quote": 5299.63797 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 1.838, "high": 1.846, "low": 1.833, "close": 1.843, "volume": 13443.97, "close_time": 1775833199999, "quote_volume": 24743.45154, "trades": 244, "taker_buy_base": 5788.43, "taker_buy_quote": 10654.77948 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 1.844, "high": 1.847, "low": 1.826, "close": 1.833, "volume": 4387.11, "close_time": 1775836799999, "quote_volume": 8060.0443, "trades": 136, "taker_buy_base": 1311.97, "taker_buy_quote": 2409.0578 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 1.834, "high": 1.839, "low": 1.821, "close": 1.824, "volume": 6534.11, "close_time": 1775840399999, "quote_volume": 11952.15991, "trades": 148, "taker_buy_base": 2298.77, "taker_buy_quote": 4201.62862 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 1.824, "high": 1.825, "low": 1.814, "close": 1.819, "volume": 6964.54, "close_time": 1775843999999, "quote_volume": 12658.92636, "trades": 186, "taker_buy_base": 2221.53, "taker_buy_quote": 4043.75046 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 1.819, "high": 1.827, "low": 1.816, "close": 1.825, "volume": 9889.72, "close_time": 1775847599999, "quote_volume": 18002.01695, "trades": 192, "taker_buy_base": 5852.17, "taker_buy_quote": 10652.47531 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 1.828, "high": 1.831, "low": 1.825, "close": 1.827, "volume": 4152.77, "close_time": 1775851199999, "quote_volume": 7595.08335, "trades": 86, "taker_buy_base": 3566.67, "taker_buy_quote": 6524.26836 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 1.827, "high": 1.829, "low": 1.815, "close": 1.825, "volume": 12603.85, "close_time": 1775854799999, "quote_volume": 22990.59694, "trades": 164, "taker_buy_base": 5960.17, "taker_buy_quote": 10884.02879 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 1.824, "high": 1.824, "low": 1.809, "close": 1.811, "volume": 5775.96, "close_time": 1775858399999, "quote_volume": 10471.71262, "trades": 105, "taker_buy_base": 2773.9, "taker_buy_quote": 5025.04562 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 1.813, "high": 1.813, "low": 1.806, "close": 1.81, "volume": 6267.82, "close_time": 1775861999999, "quote_volume": 11342.60628, "trades": 190, "taker_buy_base": 2046.34, "taker_buy_quote": 3704.42069 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 1.81, "high": 1.81, "low": 1.805, "close": 1.809, "volume": 1298.3, "close_time": 1775865599999, "quote_volume": 2347.15911, "trades": 59, "taker_buy_base": 1007.97, "taker_buy_quote": 1822.486 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.809, "high": 1.809, "low": 1.796, "close": 1.799, "volume": 4764.87, "close_time": 1775869199999, "quote_volume": 8576.91485, "trades": 245, "taker_buy_base": 1520.67, "taker_buy_quote": 2741.19369 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 1.799, "high": 1.802, "low": 1.795, "close": 1.798, "volume": 2978.04, "close_time": 1775872799999, "quote_volume": 5349.98203, "trades": 53, "taker_buy_base": 1088.41, "taker_buy_quote": 1956.32073 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 1.798, "high": 1.801, "low": 1.795, "close": 1.797, "volume": 1318.79, "close_time": 1775876399999, "quote_volume": 2371.03619, "trades": 37, "taker_buy_base": 919.83, "taker_buy_quote": 1653.73072 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 1.797, "high": 1.798, "low": 1.786, "close": 1.792, "volume": 2995.68, "close_time": 1775879999999, "quote_volume": 5366.53729, "trades": 67, "taker_buy_base": 1268.16, "taker_buy_quote": 2274.88816 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 1.794, "high": 1.797, "low": 1.789, "close": 1.792, "volume": 1722.64, "close_time": 1775883599999, "quote_volume": 3085.60603, "trades": 49, "taker_buy_base": 1219.42, "taker_buy_quote": 2184.78377 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 1.791, "high": 1.801, "low": 1.787, "close": 1.796, "volume": 2227.59, "close_time": 1775887199999, "quote_volume": 3997.82562, "trades": 68, "taker_buy_base": 990.48, "taker_buy_quote": 1775.57535 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 1.794, "high": 1.797, "low": 1.79, "close": 1.796, "volume": 814.95, "close_time": 1775890799999, "quote_volume": 1460.45689, "trades": 27, "taker_buy_base": 517.82, "taker_buy_quote": 927.9063 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 1.797, "high": 1.799, "low": 1.791, "close": 1.796, "volume": 3705.45, "close_time": 1775894399999, "quote_volume": 6650.32119, "trades": 68, "taker_buy_base": 1533.68, "taker_buy_quote": 2754.08461 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 1.792, "high": 1.793, "low": 1.787, "close": 1.787, "volume": 22187.26, "close_time": 1775897999999, "quote_volume": 39731.48809, "trades": 118, "taker_buy_base": 20500.26, "taker_buy_quote": 36714.43696 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 1.786, "high": 1.789, "low": 1.783, "close": 1.786, "volume": 2377.55, "close_time": 1775901599999, "quote_volume": 4245.29993, "trades": 73, "taker_buy_base": 2008.61, "taker_buy_quote": 3586.58799 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 1.784, "high": 1.784, "low": 1.772, "close": 1.775, "volume": 23318.06, "close_time": 1775905199999, "quote_volume": 41430.1705, "trades": 133, "taker_buy_base": 2395.45, "taker_buy_quote": 4263.46565 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 1.778, "high": 1.786, "low": 1.777, "close": 1.785, "volume": 3239.48, "close_time": 1775908799999, "quote_volume": 5775.93032, "trades": 75, "taker_buy_base": 2429.02, "taker_buy_quote": 4330.26132 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 1.787, "high": 1.787, "low": 1.779, "close": 1.779, "volume": 1465.67, "close_time": 1775912399999, "quote_volume": 2611.38487, "trades": 34, "taker_buy_base": 436.34, "taker_buy_quote": 777.5535 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 1.778, "high": 1.781, "low": 1.77, "close": 1.781, "volume": 3270.37, "close_time": 1775915999999, "quote_volume": 5805.13615, "trades": 59, "taker_buy_base": 2518.14, "taker_buy_quote": 4470.12812 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 1.781, "high": 1.781, "low": 1.775, "close": 1.775, "volume": 2341.86, "close_time": 1775919599999, "quote_volume": 4159.70924, "trades": 31, "taker_buy_base": 2076.44, "taker_buy_quote": 3688.10013 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 1.772, "high": 1.772, "low": 1.768, "close": 1.77, "volume": 1311.92, "close_time": 1775923199999, "quote_volume": 2321.5519, "trades": 33, "taker_buy_base": 239.7, "taker_buy_quote": 424.15805 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 1.772, "high": 1.775, "low": 1.77, "close": 1.772, "volume": 6750.08, "close_time": 1775926799999, "quote_volume": 11973.70593, "trades": 53, "taker_buy_base": 4820.73, "taker_buy_quote": 8554.29423 } ] }, "4h": { "count": 2191, "start_date": "2025-04-11T16:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 4.247, "high": 4.309, "low": 4.197, "close": 4.235, "volume": 150633.81, "close_time": 1744401599999, "quote_volume": 640765.65975, "trades": 4879, "taker_buy_base": 87507.26, "taker_buy_quote": 372428.23936 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 4.234, "high": 4.303, "low": 4.222, "close": 4.244, "volume": 97917.54, "close_time": 1744415999999, "quote_volume": 417680.21282, "trades": 2599, "taker_buy_base": 50038.92, "taker_buy_quote": 213417.48989 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 4.241, "high": 4.245, "low": 4.168, "close": 4.194, "volume": 70389.81, "close_time": 1744430399999, "quote_volume": 295603.30286, "trades": 2597, "taker_buy_base": 35552.33, "taker_buy_quote": 149325.49439 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 4.191, "high": 4.22, "low": 4.161, "close": 4.19, "volume": 95373.77, "close_time": 1744444799999, "quote_volume": 398860.60939, "trades": 3343, "taker_buy_base": 57499.23, "taker_buy_quote": 240463.49119 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 4.188, "high": 4.238, "low": 4.175, "close": 4.194, "volume": 82996.78, "close_time": 1744459199999, "quote_volume": 349323.51381, "trades": 2651, "taker_buy_base": 39307.58, "taker_buy_quote": 165391.9515 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 4.193, "high": 4.352, "low": 4.187, "close": 4.303, "volume": 155382.3, "close_time": 1744473599999, "quote_volume": 667021.55169, "trades": 5141, "taker_buy_base": 94754.8, "taker_buy_quote": 406918.66412 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 4.305, "high": 4.324, "low": 4.259, "close": 4.285, "volume": 53784.77, "close_time": 1744487999999, "quote_volume": 230716.54934, "trades": 2062, "taker_buy_base": 21281.54, "taker_buy_quote": 91366.40102 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 4.292, "high": 4.396, "low": 4.289, "close": 4.35, "volume": 66192.71, "close_time": 1744502399999, "quote_volume": 287540.76531, "trades": 2627, "taker_buy_base": 38166.98, "taker_buy_quote": 165856.44611 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 4.352, "high": 4.39, "low": 4.271, "close": 4.301, "volume": 68500.77, "close_time": 1744516799999, "quote_volume": 296419.449, "trades": 2665, "taker_buy_base": 33590.59, "taker_buy_quote": 145522.37786 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 4.303, "high": 4.307, "low": 4.226, "close": 4.245, "volume": 51623.19, "close_time": 1744531199999, "quote_volume": 219539.76566, "trades": 2182, "taker_buy_base": 21336.17, "taker_buy_quote": 90741.35849 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 4.242, "high": 4.293, "low": 4.218, "close": 4.246, "volume": 109581.1, "close_time": 1744545599999, "quote_volume": 466565.5433, "trades": 3143, "taker_buy_base": 67685.76, "taker_buy_quote": 288340.92753 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 4.25, "high": 4.28, "low": 4.172, "close": 4.203, "volume": 99469.27, "close_time": 1744559999999, "quote_volume": 419306.17684, "trades": 3068, "taker_buy_base": 40096.46, "taker_buy_quote": 169225.51531 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 4.202, "high": 4.309, "low": 4.054, "close": 4.104, "volume": 177538.49, "close_time": 1744574399999, "quote_volume": 746230.48709, "trades": 6545, "taker_buy_base": 82700.49, "taker_buy_quote": 348326.71888 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 4.097, "high": 4.154, "low": 4.052, "close": 4.145, "volume": 116553.57, "close_time": 1744588799999, "quote_volume": 479333.07338, "trades": 4016, "taker_buy_base": 61518.96, "taker_buy_quote": 253203.13264 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 4.147, "high": 4.277, "low": 4.143, "close": 4.22, "volume": 110243.49, "close_time": 1744603199999, "quote_volume": 464540.73735, "trades": 3650, "taker_buy_base": 63942.59, "taker_buy_quote": 269533.35779 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 4.224, "high": 4.244, "low": 4.086, "close": 4.121, "volume": 108892.52, "close_time": 1744617599999, "quote_volume": 452168.62287, "trades": 3941, "taker_buy_base": 46209.82, "taker_buy_quote": 192016.75075 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 4.118, "high": 4.208, "low": 4.061, "close": 4.208, "volume": 168554.69, "close_time": 1744631999999, "quote_volume": 696420.69054, "trades": 6467, "taker_buy_base": 93118.79, "taker_buy_quote": 385102.40404 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 4.209, "high": 4.274, "low": 4.113, "close": 4.133, "volume": 186483.34, "close_time": 1744646399999, "quote_volume": 781241.7032, "trades": 6048, "taker_buy_base": 102050.8, "taker_buy_quote": 428115.852 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 4.131, "high": 4.198, "low": 4.102, "close": 4.175, "volume": 92560.64, "close_time": 1744660799999, "quote_volume": 384391.44728, "trades": 3014, "taker_buy_base": 51293.93, "taker_buy_quote": 213214.81206 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 4.176, "high": 4.194, "low": 4.121, "close": 4.13, "volume": 62424.21, "close_time": 1744675199999, "quote_volume": 259624.39479, "trades": 2034, "taker_buy_base": 33287.39, "taker_buy_quote": 138542.12761 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 4.133, "high": 4.174, "low": 4.092, "close": 4.166, "volume": 79281.58, "close_time": 1744689599999, "quote_volume": 327873.44985, "trades": 2253, "taker_buy_base": 40570.96, "taker_buy_quote": 167928.59212 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 4.163, "high": 4.163, "low": 4.111, "close": 4.145, "volume": 47932.76, "close_time": 1744703999999, "quote_volume": 198397.94784, "trades": 1527, "taker_buy_base": 21736.57, "taker_buy_quote": 90021.60346 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 4.141, "high": 4.183, "low": 4.119, "close": 4.136, "volume": 55464.31, "close_time": 1744718399999, "quote_volume": 230188.8028, "trades": 1855, "taker_buy_base": 28112.0, "taker_buy_quote": 116796.22272 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 4.137, "high": 4.173, "low": 4.039, "close": 4.053, "volume": 110784.47, "close_time": 1744732799999, "quote_volume": 454742.32847, "trades": 3705, "taker_buy_base": 49462.32, "taker_buy_quote": 203335.29117 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 4.056, "high": 4.082, "low": 4.02, "close": 4.033, "volume": 92572.11, "close_time": 1744747199999, "quote_volume": 374910.20275, "trades": 2892, "taker_buy_base": 45114.79, "taker_buy_quote": 182901.36026 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 4.034, "high": 4.062, "low": 3.973, "close": 3.981, "volume": 111540.78, "close_time": 1744761599999, "quote_volume": 448722.29643, "trades": 2686, "taker_buy_base": 35958.95, "taker_buy_quote": 144656.11895 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 3.978, "high": 4.074, "low": 3.968, "close": 4.028, "volume": 95121.88, "close_time": 1744775999999, "quote_volume": 383346.23249, "trades": 2444, "taker_buy_base": 41425.07, "taker_buy_quote": 166823.72641 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 4.026, "high": 4.05, "low": 3.97, "close": 3.982, "volume": 49847.0, "close_time": 1744790399999, "quote_volume": 199826.76298, "trades": 1499, "taker_buy_base": 23521.07, "taker_buy_quote": 94270.88084 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 3.983, "high": 4.035, "low": 3.936, "close": 4.017, "volume": 76150.01, "close_time": 1744804799999, "quote_volume": 304120.38056, "trades": 2532, "taker_buy_base": 38868.35, "taker_buy_quote": 155265.09414 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 4.018, "high": 4.096, "low": 3.975, "close": 4.043, "volume": 134042.2, "close_time": 1744819199999, "quote_volume": 540387.42802, "trades": 3676, "taker_buy_base": 62036.75, "taker_buy_quote": 250173.38428 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 4.044, "high": 4.081, "low": 3.926, "close": 4.055, "volume": 194892.57, "close_time": 1744833599999, "quote_volume": 780450.74951, "trades": 5939, "taker_buy_base": 85536.55, "taker_buy_quote": 343171.49254 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 4.055, "high": 4.091, "low": 4.008, "close": 4.023, "volume": 135957.41, "close_time": 1744847999999, "quote_volume": 551085.35431, "trades": 4018, "taker_buy_base": 71498.15, "taker_buy_quote": 289973.91951 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 4.022, "high": 4.037, "low": 3.991, "close": 4.012, "volume": 41177.41, "close_time": 1744862399999, "quote_volume": 165384.42758, "trades": 1274, "taker_buy_base": 15501.64, "taker_buy_quote": 62273.03712 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 4.011, "high": 4.137, "low": 4.0, "close": 4.124, "volume": 62271.22, "close_time": 1744876799999, "quote_volume": 254381.26041, "trades": 1943, "taker_buy_base": 36484.55, "taker_buy_quote": 148970.87145 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 4.126, "high": 4.147, "low": 4.075, "close": 4.085, "volume": 56839.69, "close_time": 1744891199999, "quote_volume": 233566.70831, "trades": 1797, "taker_buy_base": 22261.56, "taker_buy_quote": 91543.91089 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 4.087, "high": 4.106, "low": 4.02, "close": 4.096, "volume": 83808.62, "close_time": 1744905599999, "quote_volume": 341275.88357, "trades": 2618, "taker_buy_base": 41344.62, "taker_buy_quote": 168472.29491 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 4.098, "high": 4.195, "low": 4.088, "close": 4.163, "volume": 313808.51, "close_time": 1744919999999, "quote_volume": 1306532.85035, "trades": 11316, "taker_buy_base": 187906.55, "taker_buy_quote": 782423.64024 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 4.164, "high": 4.19, "low": 4.091, "close": 4.112, "volume": 125132.6, "close_time": 1744934399999, "quote_volume": 519105.05561, "trades": 3926, "taker_buy_base": 66918.59, "taker_buy_quote": 277713.06137 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 4.116, "high": 4.138, "low": 4.072, "close": 4.132, "volume": 55092.52, "close_time": 1744948799999, "quote_volume": 226344.16345, "trades": 1479, "taker_buy_base": 30395.25, "taker_buy_quote": 124995.90719 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 4.134, "high": 4.17, "low": 4.117, "close": 4.161, "volume": 54403.38, "close_time": 1744963199999, "quote_volume": 225829.96548, "trades": 1584, "taker_buy_base": 27586.84, "taker_buy_quote": 114529.92106 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 4.161, "high": 4.193, "low": 4.161, "close": 4.182, "volume": 45887.25, "close_time": 1744977599999, "quote_volume": 191721.39295, "trades": 1620, "taker_buy_base": 24537.88, "taker_buy_quote": 102525.66339 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 4.181, "high": 4.199, "low": 4.125, "close": 4.151, "volume": 65695.77, "close_time": 1744991999999, "quote_volume": 273311.95685, "trades": 2409, "taker_buy_base": 26903.78, "taker_buy_quote": 111924.62584 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 4.149, "high": 4.226, "low": 4.143, "close": 4.194, "volume": 265340.92, "close_time": 1745006399999, "quote_volume": 1114376.0591, "trades": 9459, "taker_buy_base": 161713.89, "taker_buy_quote": 678992.08806 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 4.197, "high": 4.198, "low": 4.111, "close": 4.121, "volume": 63280.67, "close_time": 1745020799999, "quote_volume": 262313.38533, "trades": 2351, "taker_buy_base": 23665.13, "taker_buy_quote": 97916.32398 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 4.123, "high": 4.199, "low": 4.122, "close": 4.174, "volume": 34640.72, "close_time": 1745035199999, "quote_volume": 144248.58982, "trades": 1112, "taker_buy_base": 19109.83, "taker_buy_quote": 79613.88269 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 4.175, "high": 4.183, "low": 4.135, "close": 4.167, "volume": 32062.2, "close_time": 1745049599999, "quote_volume": 133373.31165, "trades": 1205, "taker_buy_base": 12117.51, "taker_buy_quote": 50415.77602 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 4.169, "high": 4.174, "low": 4.148, "close": 4.154, "volume": 53692.02, "close_time": 1745063999999, "quote_volume": 223273.88518, "trades": 1089, "taker_buy_base": 19740.26, "taker_buy_quote": 82115.0587 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 4.155, "high": 4.203, "low": 4.149, "close": 4.18, "volume": 250391.26, "close_time": 1745078399999, "quote_volume": 1047400.30389, "trades": 9025, "taker_buy_base": 155435.43, "taker_buy_quote": 650148.62499 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 4.179, "high": 4.212, "low": 4.159, "close": 4.209, "volume": 48775.41, "close_time": 1745092799999, "quote_volume": 204234.93255, "trades": 1763, "taker_buy_base": 24436.36, "taker_buy_quote": 102388.81605 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 4.21, "high": 4.251, "low": 4.195, "close": 4.212, "volume": 42355.45, "close_time": 1745107199999, "quote_volume": 179009.96327, "trades": 1718, "taker_buy_base": 21818.05, "taker_buy_quote": 92239.38232 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 4.212, "high": 4.247, "low": 4.206, "close": 4.225, "volume": 27884.29, "close_time": 1745121599999, "quote_volume": 117932.3103, "trades": 906, "taker_buy_base": 12711.15, "taker_buy_quote": 53809.85083 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 4.224, "high": 4.264, "low": 4.183, "close": 4.196, "volume": 85747.34, "close_time": 1745135999999, "quote_volume": 362384.10544, "trades": 2212, "taker_buy_base": 45320.59, "taker_buy_quote": 191785.94919 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 4.196, "high": 4.202, "low": 4.12, "close": 4.132, "volume": 61057.95, "close_time": 1745150399999, "quote_volume": 253808.94362, "trades": 2087, "taker_buy_base": 22069.23, "taker_buy_quote": 91767.61486 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 4.133, "high": 4.149, "low": 4.102, "close": 4.109, "volume": 47839.84, "close_time": 1745164799999, "quote_volume": 197046.36621, "trades": 1712, "taker_buy_base": 20757.4, "taker_buy_quote": 85527.90286 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 4.11, "high": 4.165, "low": 4.107, "close": 4.165, "volume": 44501.84, "close_time": 1745179199999, "quote_volume": 184126.76863, "trades": 1724, "taker_buy_base": 29592.54, "taker_buy_quote": 122449.10187 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 4.166, "high": 4.187, "low": 4.12, "close": 4.149, "volume": 56789.7, "close_time": 1745193599999, "quote_volume": 235694.53759, "trades": 2121, "taker_buy_base": 27883.69, "taker_buy_quote": 115869.53164 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 4.153, "high": 4.25, "low": 4.152, "close": 4.214, "volume": 102988.35, "close_time": 1745207999999, "quote_volume": 434774.09704, "trades": 3484, "taker_buy_base": 71185.16, "taker_buy_quote": 300435.67877 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 4.214, "high": 4.291, "low": 4.203, "close": 4.269, "volume": 56879.69, "close_time": 1745222399999, "quote_volume": 242081.59214, "trades": 2243, "taker_buy_base": 31662.87, "taker_buy_quote": 134832.12977 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 4.27, "high": 4.295, "low": 4.24, "close": 4.271, "volume": 62431.01, "close_time": 1745236799999, "quote_volume": 266403.92915, "trades": 2128, "taker_buy_base": 31949.4, "taker_buy_quote": 136412.13086 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 4.272, "high": 4.285, "low": 4.221, "close": 4.26, "volume": 167735.32, "close_time": 1745251199999, "quote_volume": 714052.85269, "trades": 6956, "taker_buy_base": 95262.86, "taker_buy_quote": 405682.63 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 4.26, "high": 4.267, "low": 4.133, "close": 4.153, "volume": 160827.77, "close_time": 1745265599999, "quote_volume": 676717.04738, "trades": 6433, "taker_buy_base": 76975.65, "taker_buy_quote": 324478.21785 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 4.153, "high": 4.155, "low": 4.046, "close": 4.062, "volume": 158435.7, "close_time": 1745279999999, "quote_volume": 648900.62113, "trades": 4874, "taker_buy_base": 60636.91, "taker_buy_quote": 247967.58737 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 4.063, "high": 4.094, "low": 3.981, "close": 4.057, "volume": 128838.82, "close_time": 1745294399999, "quote_volume": 521325.11807, "trades": 4434, "taker_buy_base": 50988.66, "taker_buy_quote": 206486.86997 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 4.055, "high": 4.08, "low": 3.983, "close": 4.079, "volume": 75393.48, "close_time": 1745308799999, "quote_volume": 303876.29642, "trades": 2548, "taker_buy_base": 38436.92, "taker_buy_quote": 155049.19692 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 4.078, "high": 4.12, "low": 4.064, "close": 4.119, "volume": 85363.11, "close_time": 1745323199999, "quote_volume": 349360.81442, "trades": 3063, "taker_buy_base": 47344.07, "taker_buy_quote": 193800.26469 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 4.119, "high": 4.254, "low": 4.087, "close": 4.212, "volume": 306098.22, "close_time": 1745337599999, "quote_volume": 1277920.76457, "trades": 10745, "taker_buy_base": 183053.03, "taker_buy_quote": 765000.0243 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 4.212, "high": 4.259, "low": 4.199, "close": 4.258, "volume": 131482.94, "close_time": 1745351999999, "quote_volume": 556198.9225, "trades": 5055, "taker_buy_base": 76031.58, "taker_buy_quote": 321710.54053 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 4.258, "high": 4.338, "low": 4.25, "close": 4.313, "volume": 124005.16, "close_time": 1745366399999, "quote_volume": 532648.81188, "trades": 4199, "taker_buy_base": 70395.62, "taker_buy_quote": 302397.76115 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 4.314, "high": 4.384, "low": 4.295, "close": 4.384, "volume": 88448.57, "close_time": 1745380799999, "quote_volume": 383953.02803, "trades": 3439, "taker_buy_base": 51210.79, "taker_buy_quote": 222421.87574 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 4.383, "high": 4.42, "low": 4.345, "close": 4.357, "volume": 110570.28, "close_time": 1745395199999, "quote_volume": 484640.46586, "trades": 3913, "taker_buy_base": 57572.75, "taker_buy_quote": 252585.41642 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 4.353, "high": 4.4, "low": 4.317, "close": 4.375, "volume": 217209.45, "close_time": 1745409599999, "quote_volume": 948224.72301, "trades": 7391, "taker_buy_base": 119465.34, "taker_buy_quote": 522122.53407 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 4.373, "high": 4.412, "low": 4.268, "close": 4.355, "volume": 165168.41, "close_time": 1745423999999, "quote_volume": 718979.00658, "trades": 6783, "taker_buy_base": 70107.29, "taker_buy_quote": 305544.82021 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 4.355, "high": 4.431, "low": 4.306, "close": 4.375, "volume": 149788.36, "close_time": 1745438399999, "quote_volume": 654772.54765, "trades": 5643, "taker_buy_base": 79887.89, "taker_buy_quote": 349173.50842 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 4.376, "high": 4.443, "low": 4.373, "close": 4.41, "volume": 136431.02, "close_time": 1745452799999, "quote_volume": 600949.28253, "trades": 5763, "taker_buy_base": 78820.37, "taker_buy_quote": 347265.59376 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 4.409, "high": 4.423, "low": 4.303, "close": 4.305, "volume": 86134.62, "close_time": 1745467199999, "quote_volume": 376625.82824, "trades": 3285, "taker_buy_base": 36261.17, "taker_buy_quote": 158847.88952 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 4.304, "high": 4.397, "low": 4.297, "close": 4.342, "volume": 167540.68, "close_time": 1745481599999, "quote_volume": 729187.39258, "trades": 5086, "taker_buy_base": 93362.67, "taker_buy_quote": 406506.12232 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 4.34, "high": 4.381, "low": 4.281, "close": 4.361, "volume": 148950.93, "close_time": 1745495999999, "quote_volume": 646492.66753, "trades": 5057, "taker_buy_base": 64524.32, "taker_buy_quote": 280307.64324 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 4.362, "high": 4.593, "low": 4.348, "close": 4.556, "volume": 363029.07, "close_time": 1745510399999, "quote_volume": 1639586.72229, "trades": 20610, "taker_buy_base": 206933.65, "taker_buy_quote": 934434.28414 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 4.56, "high": 4.616, "low": 4.524, "close": 4.556, "volume": 176842.56, "close_time": 1745524799999, "quote_volume": 806746.65951, "trades": 6614, "taker_buy_base": 73321.16, "taker_buy_quote": 334698.75431 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 4.557, "high": 4.604, "low": 4.537, "close": 4.553, "volume": 95313.43, "close_time": 1745539199999, "quote_volume": 435298.98793, "trades": 3887, "taker_buy_base": 46647.41, "taker_buy_quote": 213200.95186 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 4.553, "high": 4.562, "low": 4.426, "close": 4.485, "volume": 91880.38, "close_time": 1745553599999, "quote_volume": 413343.04694, "trades": 4463, "taker_buy_base": 32508.97, "taker_buy_quote": 146317.33444 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 4.485, "high": 4.581, "low": 4.455, "close": 4.572, "volume": 90992.75, "close_time": 1745567999999, "quote_volume": 412305.71609, "trades": 3881, "taker_buy_base": 49234.13, "taker_buy_quote": 223126.96198 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 4.573, "high": 4.581, "low": 4.514, "close": 4.549, "volume": 77011.9, "close_time": 1745582399999, "quote_volume": 350491.35934, "trades": 3172, "taker_buy_base": 32620.5, "taker_buy_quote": 148543.45671 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 4.553, "high": 4.617, "low": 4.496, "close": 4.611, "volume": 285278.49, "close_time": 1745596799999, "quote_volume": 1302037.50238, "trades": 9757, "taker_buy_base": 134887.53, "taker_buy_quote": 615061.37733 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 4.612, "high": 4.633, "low": 4.525, "close": 4.547, "volume": 71311.28, "close_time": 1745611199999, "quote_volume": 327110.79786, "trades": 3586, "taker_buy_base": 33911.54, "taker_buy_quote": 155647.30836 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 4.549, "high": 4.589, "low": 4.514, "close": 4.547, "volume": 60311.96, "close_time": 1745625599999, "quote_volume": 274631.78683, "trades": 3035, "taker_buy_base": 27780.43, "taker_buy_quote": 126581.8284 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 4.548, "high": 4.645, "low": 4.548, "close": 4.603, "volume": 51832.66, "close_time": 1745639999999, "quote_volume": 238532.17955, "trades": 2741, "taker_buy_base": 26809.1, "taker_buy_quote": 123398.11395 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 4.604, "high": 4.664, "low": 4.557, "close": 4.645, "volume": 75057.44, "close_time": 1745654399999, "quote_volume": 346118.06994, "trades": 3199, "taker_buy_base": 38641.52, "taker_buy_quote": 178288.61799 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 4.646, "high": 4.67, "low": 4.551, "close": 4.558, "volume": 145728.19, "close_time": 1745668799999, "quote_volume": 671072.00766, "trades": 4565, "taker_buy_base": 61621.1, "taker_buy_quote": 284132.90769 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 4.564, "high": 4.693, "low": 4.553, "close": 4.667, "volume": 268274.54, "close_time": 1745683199999, "quote_volume": 1233815.73352, "trades": 10117, "taker_buy_base": 159556.74, "taker_buy_quote": 734029.13523 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 4.669, "high": 4.735, "low": 4.631, "close": 4.644, "volume": 77391.79, "close_time": 1745697599999, "quote_volume": 363188.69407, "trades": 2862, "taker_buy_base": 30606.65, "taker_buy_quote": 143774.23841 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 4.645, "high": 4.652, "low": 4.58, "close": 4.589, "volume": 51225.28, "close_time": 1745711999999, "quote_volume": 236443.88819, "trades": 2191, "taker_buy_base": 19338.03, "taker_buy_quote": 89347.92102 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 4.596, "high": 4.626, "low": 4.468, "close": 4.5, "volume": 93886.58, "close_time": 1745726399999, "quote_volume": 425485.91023, "trades": 3389, "taker_buy_base": 36526.92, "taker_buy_quote": 165608.31559 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 4.501, "high": 4.522, "low": 4.44, "close": 4.48, "volume": 149457.63, "close_time": 1745740799999, "quote_volume": 669656.16684, "trades": 4737, "taker_buy_base": 64114.69, "taker_buy_quote": 287595.89105 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 4.48, "high": 4.493, "low": 4.441, "close": 4.484, "volume": 119820.02, "close_time": 1745755199999, "quote_volume": 535996.16042, "trades": 4605, "taker_buy_base": 67678.79, "taker_buy_quote": 302818.96449 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 4.484, "high": 4.494, "low": 4.411, "close": 4.42, "volume": 150919.14, "close_time": 1745769599999, "quote_volume": 673655.61173, "trades": 5654, "taker_buy_base": 77110.77, "taker_buy_quote": 344535.99688 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 4.419, "high": 4.46, "low": 4.365, "close": 4.46, "volume": 144370.39, "close_time": 1745783999999, "quote_volume": 636705.32505, "trades": 4412, "taker_buy_base": 77299.19, "taker_buy_quote": 341262.29661 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 4.461, "high": 4.465, "low": 4.374, "close": 4.379, "volume": 108133.43, "close_time": 1745798399999, "quote_volume": 477733.41352, "trades": 3732, "taker_buy_base": 44154.59, "taker_buy_quote": 195250.00907 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 4.381, "high": 4.393, "low": 4.284, "close": 4.387, "volume": 127973.4, "close_time": 1745812799999, "quote_volume": 556362.11594, "trades": 4638, "taker_buy_base": 63238.89, "taker_buy_quote": 275171.12181 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 4.389, "high": 4.485, "low": 4.38, "close": 4.47, "volume": 101036.73, "close_time": 1745827199999, "quote_volume": 447367.94041, "trades": 4069, "taker_buy_base": 61820.79, "taker_buy_quote": 274036.98282 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 4.472, "high": 4.498, "low": 4.41, "close": 4.447, "volume": 108423.96, "close_time": 1745841599999, "quote_volume": 483161.35568, "trades": 4083, "taker_buy_base": 52281.11, "taker_buy_quote": 233278.67164 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 4.452, "high": 4.458, "low": 4.339, "close": 4.367, "volume": 145546.78, "close_time": 1745855999999, "quote_volume": 641315.67774, "trades": 5013, "taker_buy_base": 49149.65, "taker_buy_quote": 216972.164 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 4.365, "high": 4.482, "low": 4.35, "close": 4.466, "volume": 100856.6, "close_time": 1745870399999, "quote_volume": 446297.06677, "trades": 4327, "taker_buy_base": 65649.96, "taker_buy_quote": 290496.25849 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 4.467, "high": 4.495, "low": 4.449, "close": 4.461, "volume": 105337.23, "close_time": 1745884799999, "quote_volume": 471193.10036, "trades": 3452, "taker_buy_base": 55003.33, "taker_buy_quote": 246137.49258 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 4.461, "high": 4.499, "low": 4.45, "close": 4.463, "volume": 36035.55, "close_time": 1745899199999, "quote_volume": 161238.48519, "trades": 1834, "taker_buy_base": 17215.05, "taker_buy_quote": 77055.35811 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 4.463, "high": 4.534, "low": 4.435, "close": 4.517, "volume": 76568.05, "close_time": 1745913599999, "quote_volume": 344266.11364, "trades": 3616, "taker_buy_base": 42035.09, "taker_buy_quote": 189101.50468 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 4.518, "high": 4.538, "low": 4.452, "close": 4.477, "volume": 55219.36, "close_time": 1745927999999, "quote_volume": 248291.71479, "trades": 2811, "taker_buy_base": 26669.62, "taker_buy_quote": 119967.19613 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 4.479, "high": 4.53, "low": 4.425, "close": 4.482, "volume": 79724.96, "close_time": 1745942399999, "quote_volume": 356736.97305, "trades": 4251, "taker_buy_base": 40741.98, "taker_buy_quote": 182598.036 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 4.481, "high": 4.511, "low": 4.459, "close": 4.459, "volume": 39242.4, "close_time": 1745956799999, "quote_volume": 175889.89239, "trades": 1989, "taker_buy_base": 19651.97, "taker_buy_quote": 88137.08221 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 4.46, "high": 4.468, "low": 4.337, "close": 4.377, "volume": 82077.14, "close_time": 1745971199999, "quote_volume": 361001.83316, "trades": 4338, "taker_buy_base": 28288.87, "taker_buy_quote": 124423.94563 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 4.377, "high": 4.407, "low": 4.33, "close": 4.381, "volume": 71887.25, "close_time": 1745985599999, "quote_volume": 314368.60645, "trades": 3407, "taker_buy_base": 33216.18, "taker_buy_quote": 145355.78051 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 4.379, "high": 4.387, "low": 4.337, "close": 4.345, "volume": 42579.82, "close_time": 1745999999999, "quote_volume": 185655.47957, "trades": 2231, "taker_buy_base": 19505.46, "taker_buy_quote": 85034.26182 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 4.347, "high": 4.428, "low": 4.336, "close": 4.408, "volume": 61020.41, "close_time": 1746014399999, "quote_volume": 267743.99446, "trades": 2983, "taker_buy_base": 35849.51, "taker_buy_quote": 157330.31217 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 4.41, "high": 4.414, "low": 4.218, "close": 4.275, "volume": 207207.44, "close_time": 1746028799999, "quote_volume": 890436.47155, "trades": 9564, "taker_buy_base": 102564.89, "taker_buy_quote": 440577.01599 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 4.273, "high": 4.322, "low": 4.239, "close": 4.296, "volume": 113562.56, "close_time": 1746043199999, "quote_volume": 486045.15654, "trades": 4669, "taker_buy_base": 58341.11, "taker_buy_quote": 249923.04286 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 4.292, "high": 4.348, "low": 4.283, "close": 4.302, "volume": 73136.89, "close_time": 1746057599999, "quote_volume": 315653.75033, "trades": 3751, "taker_buy_base": 41231.91, "taker_buy_quote": 178010.38512 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 4.303, "high": 4.353, "low": 4.293, "close": 4.323, "volume": 48614.82, "close_time": 1746071999999, "quote_volume": 210079.21488, "trades": 2796, "taker_buy_base": 27405.42, "taker_buy_quote": 118477.40005 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 4.324, "high": 4.352, "low": 4.308, "close": 4.342, "volume": 41728.01, "close_time": 1746086399999, "quote_volume": 180605.90428, "trades": 2147, "taker_buy_base": 18530.52, "taker_buy_quote": 80239.65985 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 4.341, "high": 4.4, "low": 4.329, "close": 4.389, "volume": 80491.57, "close_time": 1746100799999, "quote_volume": 351668.8226, "trades": 4694, "taker_buy_base": 38419.46, "taker_buy_quote": 167892.21652 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 4.391, "high": 4.424, "low": 4.346, "close": 4.401, "volume": 115168.81, "close_time": 1746115199999, "quote_volume": 506303.44988, "trades": 5995, "taker_buy_base": 54841.79, "taker_buy_quote": 241173.60829 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 4.403, "high": 4.485, "low": 4.403, "close": 4.448, "volume": 120067.87, "close_time": 1746129599999, "quote_volume": 534695.27691, "trades": 5918, "taker_buy_base": 64977.4, "taker_buy_quote": 289415.68107 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 4.449, "high": 4.478, "low": 4.424, "close": 4.434, "volume": 50139.74, "close_time": 1746143999999, "quote_volume": 223639.8986, "trades": 2400, "taker_buy_base": 27910.22, "taker_buy_quote": 124579.32553 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 4.434, "high": 4.513, "low": 4.418, "close": 4.474, "volume": 66726.53, "close_time": 1746158399999, "quote_volume": 298191.37527, "trades": 3860, "taker_buy_base": 36384.52, "taker_buy_quote": 162802.9868 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 4.476, "high": 4.486, "low": 4.413, "close": 4.42, "volume": 62798.5, "close_time": 1746172799999, "quote_volume": 279215.94346, "trades": 3509, "taker_buy_base": 30867.85, "taker_buy_quote": 137322.22107 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 4.422, "high": 4.474, "low": 4.412, "close": 4.415, "volume": 73657.87, "close_time": 1746187199999, "quote_volume": 326801.45661, "trades": 3130, "taker_buy_base": 48285.51, "taker_buy_quote": 214252.60313 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 4.413, "high": 4.477, "low": 4.406, "close": 4.446, "volume": 79829.53, "close_time": 1746201599999, "quote_volume": 354821.46817, "trades": 4305, "taker_buy_base": 40883.88, "taker_buy_quote": 181805.85272 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 4.446, "high": 4.482, "low": 4.365, "close": 4.375, "volume": 55774.74, "close_time": 1746215999999, "quote_volume": 247225.44643, "trades": 3252, "taker_buy_base": 25433.21, "taker_buy_quote": 112895.40483 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 4.37, "high": 4.382, "low": 4.332, "close": 4.369, "volume": 54421.6, "close_time": 1746230399999, "quote_volume": 237143.81132, "trades": 2886, "taker_buy_base": 31805.36, "taker_buy_quote": 138633.38103 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 4.369, "high": 4.37, "low": 4.324, "close": 4.351, "volume": 27457.88, "close_time": 1746244799999, "quote_volume": 119330.18465, "trades": 1367, "taker_buy_base": 15186.53, "taker_buy_quote": 66002.19678 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 4.347, "high": 4.36, "low": 4.313, "close": 4.322, "volume": 24411.36, "close_time": 1746259199999, "quote_volume": 105793.34073, "trades": 1547, "taker_buy_base": 13328.52, "taker_buy_quote": 57783.07708 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 4.324, "high": 4.327, "low": 4.259, "close": 4.267, "volume": 69266.01, "close_time": 1746273599999, "quote_volume": 296984.84546, "trades": 3518, "taker_buy_base": 37401.9, "taker_buy_quote": 160366.9926 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 4.267, "high": 4.279, "low": 4.238, "close": 4.254, "volume": 50770.23, "close_time": 1746287999999, "quote_volume": 216072.12908, "trades": 2615, "taker_buy_base": 23747.09, "taker_buy_quote": 101096.4243 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 4.254, "high": 4.263, "low": 4.163, "close": 4.261, "volume": 85026.54, "close_time": 1746302399999, "quote_volume": 358503.06265, "trades": 4480, "taker_buy_base": 43178.5, "taker_buy_quote": 182161.95754 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 4.258, "high": 4.26, "low": 4.217, "close": 4.218, "volume": 37366.01, "close_time": 1746316799999, "quote_volume": 158300.36022, "trades": 1727, "taker_buy_base": 18059.5, "taker_buy_quote": 76494.48186 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 4.218, "high": 4.248, "low": 4.192, "close": 4.209, "volume": 46689.81, "close_time": 1746331199999, "quote_volume": 196948.36639, "trades": 2214, "taker_buy_base": 22943.6, "taker_buy_quote": 96798.34829 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 4.21, "high": 4.235, "low": 4.175, "close": 4.189, "volume": 48786.24, "close_time": 1746345599999, "quote_volume": 204998.07133, "trades": 1951, "taker_buy_base": 22603.42, "taker_buy_quote": 95006.2778 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 4.192, "high": 4.192, "low": 4.139, "close": 4.148, "volume": 49880.1, "close_time": 1746359999999, "quote_volume": 207278.34658, "trades": 1997, "taker_buy_base": 21932.56, "taker_buy_quote": 91092.69229 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 4.149, "high": 4.16, "low": 4.115, "close": 4.133, "volume": 46531.54, "close_time": 1746374399999, "quote_volume": 192554.1442, "trades": 1751, "taker_buy_base": 20118.11, "taker_buy_quote": 83278.32945 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 4.131, "high": 4.135, "low": 4.063, "close": 4.094, "volume": 67817.89, "close_time": 1746388799999, "quote_volume": 277783.34957, "trades": 2618, "taker_buy_base": 27873.71, "taker_buy_quote": 114199.82196 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 4.095, "high": 4.123, "low": 4.067, "close": 4.095, "volume": 48052.55, "close_time": 1746403199999, "quote_volume": 196711.96751, "trades": 1759, "taker_buy_base": 21519.96, "taker_buy_quote": 88137.48326 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 4.095, "high": 4.176, "low": 4.085, "close": 4.154, "volume": 76312.65, "close_time": 1746417599999, "quote_volume": 315426.22369, "trades": 2603, "taker_buy_base": 42549.93, "taker_buy_quote": 175968.44018 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 4.153, "high": 4.202, "low": 4.139, "close": 4.156, "volume": 57610.2, "close_time": 1746431999999, "quote_volume": 240002.55648, "trades": 2257, "taker_buy_base": 27716.14, "taker_buy_quote": 115551.12401 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 4.155, "high": 4.159, "low": 4.05, "close": 4.076, "volume": 93312.58, "close_time": 1746446399999, "quote_volume": 382521.85313, "trades": 3797, "taker_buy_base": 40275.63, "taker_buy_quote": 165215.36016 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 4.076, "high": 4.098, "low": 4.048, "close": 4.066, "volume": 106525.01, "close_time": 1746460799999, "quote_volume": 434375.91736, "trades": 3998, "taker_buy_base": 48938.63, "taker_buy_quote": 199586.82248 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 4.07, "high": 4.148, "low": 4.059, "close": 4.096, "volume": 79928.57, "close_time": 1746475199999, "quote_volume": 327625.67264, "trades": 2972, "taker_buy_base": 40390.48, "taker_buy_quote": 165510.391 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 4.095, "high": 4.112, "low": 4.052, "close": 4.072, "volume": 61949.0, "close_time": 1746489599999, "quote_volume": 253083.61524, "trades": 2523, "taker_buy_base": 29119.55, "taker_buy_quote": 119070.49707 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 4.072, "high": 4.091, "low": 4.027, "close": 4.077, "volume": 63044.31, "close_time": 1746503999999, "quote_volume": 256065.71262, "trades": 1994, "taker_buy_base": 37496.87, "taker_buy_quote": 152359.07123 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 4.077, "high": 4.086, "low": 4.046, "close": 4.057, "volume": 53689.1, "close_time": 1746518399999, "quote_volume": 217967.33307, "trades": 2092, "taker_buy_base": 29117.53, "taker_buy_quote": 118249.20998 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 4.054, "high": 4.063, "low": 4.004, "close": 4.028, "volume": 79725.96, "close_time": 1746532799999, "quote_volume": 321576.56096, "trades": 3205, "taker_buy_base": 33067.67, "taker_buy_quote": 133446.43896 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 4.03, "high": 4.081, "low": 4.013, "close": 4.035, "volume": 58894.67, "close_time": 1746547199999, "quote_volume": 238288.41693, "trades": 2624, "taker_buy_base": 32947.02, "taker_buy_quote": 133348.66402 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 4.035, "high": 4.082, "low": 4.012, "close": 4.066, "volume": 49560.95, "close_time": 1746561599999, "quote_volume": 200383.12092, "trades": 2463, "taker_buy_base": 25309.38, "taker_buy_quote": 102360.66282 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 4.068, "high": 4.122, "low": 3.984, "close": 4.108, "volume": 81184.34, "close_time": 1746575999999, "quote_volume": 329085.47899, "trades": 3721, "taker_buy_base": 40282.85, "taker_buy_quote": 163590.99902 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 4.108, "high": 4.163, "low": 4.097, "close": 4.127, "volume": 45846.32, "close_time": 1746590399999, "quote_volume": 189297.04562, "trades": 2366, "taker_buy_base": 18013.92, "taker_buy_quote": 74385.98319 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 4.127, "high": 4.151, "low": 4.091, "close": 4.131, "volume": 66346.26, "close_time": 1746604799999, "quote_volume": 273537.66791, "trades": 2785, "taker_buy_base": 30329.0, "taker_buy_quote": 125173.51083 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 4.132, "high": 4.19, "low": 4.121, "close": 4.135, "volume": 97060.58, "close_time": 1746619199999, "quote_volume": 403333.71659, "trades": 3870, "taker_buy_base": 46673.25, "taker_buy_quote": 194075.38026 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 4.141, "high": 4.161, "low": 4.116, "close": 4.119, "volume": 60903.79, "close_time": 1746633599999, "quote_volume": 252030.34595, "trades": 2744, "taker_buy_base": 27915.21, "taker_buy_quote": 115597.3085 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 4.119, "high": 4.158, "low": 4.084, "close": 4.12, "volume": 103471.09, "close_time": 1746647999999, "quote_volume": 425832.07695, "trades": 4770, "taker_buy_base": 54362.16, "taker_buy_quote": 223909.8316 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 4.12, "high": 4.187, "low": 4.108, "close": 4.168, "volume": 85735.75, "close_time": 1746662399999, "quote_volume": 356051.13031, "trades": 4053, "taker_buy_base": 50168.97, "taker_buy_quote": 208474.38222 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 4.17, "high": 4.282, "low": 4.157, "close": 4.28, "volume": 106711.1, "close_time": 1746676799999, "quote_volume": 450867.68629, "trades": 4036, "taker_buy_base": 66464.32, "taker_buy_quote": 280886.43516 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 4.28, "high": 4.332, "low": 4.28, "close": 4.309, "volume": 71059.92, "close_time": 1746691199999, "quote_volume": 305962.16103, "trades": 2902, "taker_buy_base": 40266.85, "taker_buy_quote": 173392.76696 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 4.31, "high": 4.38, "low": 4.31, "close": 4.357, "volume": 119181.92, "close_time": 1746705599999, "quote_volume": 518804.41943, "trades": 4409, "taker_buy_base": 69114.73, "taker_buy_quote": 300888.01589 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 4.355, "high": 4.457, "low": 4.337, "close": 4.425, "volume": 166069.78, "close_time": 1746719999999, "quote_volume": 727921.03949, "trades": 6201, "taker_buy_base": 88429.51, "taker_buy_quote": 387963.07505 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 4.425, "high": 4.459, "low": 4.413, "close": 4.451, "volume": 94529.71, "close_time": 1746734399999, "quote_volume": 419509.49185, "trades": 4124, "taker_buy_base": 48661.09, "taker_buy_quote": 216054.0292 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 4.455, "high": 4.587, "low": 4.455, "close": 4.54, "volume": 166170.43, "close_time": 1746748799999, "quote_volume": 750841.40552, "trades": 7618, "taker_buy_base": 84535.29, "taker_buy_quote": 381731.91643 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 4.541, "high": 4.637, "low": 4.524, "close": 4.566, "volume": 102004.25, "close_time": 1746763199999, "quote_volume": 467179.9922, "trades": 4747, "taker_buy_base": 55144.72, "taker_buy_quote": 252651.87164 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 4.565, "high": 4.755, "low": 4.556, "close": 4.724, "volume": 149351.15, "close_time": 1746777599999, "quote_volume": 695095.05216, "trades": 6608, "taker_buy_base": 84918.1, "taker_buy_quote": 394976.48755 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 4.723, "high": 4.948, "low": 4.716, "close": 4.916, "volume": 336424.15, "close_time": 1746791999999, "quote_volume": 1624828.04037, "trades": 13289, "taker_buy_base": 184597.9, "taker_buy_quote": 892857.01505 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 4.917, "high": 4.999, "low": 4.874, "close": 4.936, "volume": 244373.29, "close_time": 1746806399999, "quote_volume": 1203090.99995, "trades": 9538, "taker_buy_base": 124928.49, "taker_buy_quote": 615529.43072 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 4.937, "high": 4.994, "low": 4.862, "close": 4.916, "volume": 148210.74, "close_time": 1746820799999, "quote_volume": 729727.93138, "trades": 6017, "taker_buy_base": 67841.34, "taker_buy_quote": 334398.75872 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 4.917, "high": 4.979, "low": 4.892, "close": 4.947, "volume": 86953.08, "close_time": 1746835199999, "quote_volume": 429490.9354, "trades": 3957, "taker_buy_base": 43986.43, "taker_buy_quote": 217476.96017 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 4.947, "high": 5.039, "low": 4.858, "close": 4.942, "volume": 174439.15, "close_time": 1746849599999, "quote_volume": 861111.33916, "trades": 6649, "taker_buy_base": 83280.73, "taker_buy_quote": 411678.27513 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 4.941, "high": 5.004, "low": 4.898, "close": 4.995, "volume": 138161.12, "close_time": 1746863999999, "quote_volume": 685249.76147, "trades": 5500, "taker_buy_base": 71642.97, "taker_buy_quote": 355484.04644 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 4.997, "high": 5.049, "low": 4.947, "close": 5.017, "volume": 182314.51, "close_time": 1746878399999, "quote_volume": 913632.36077, "trades": 6679, "taker_buy_base": 96121.08, "taker_buy_quote": 481996.53845 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 5.016, "high": 5.095, "low": 4.989, "close": 5.034, "volume": 166740.33, "close_time": 1746892799999, "quote_volume": 841332.24412, "trades": 5816, "taker_buy_base": 81647.62, "taker_buy_quote": 412268.32292 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 5.035, "high": 5.211, "low": 5.027, "close": 5.136, "volume": 228111.85, "close_time": 1746907199999, "quote_volume": 1172447.9824, "trades": 8098, "taker_buy_base": 117291.68, "taker_buy_quote": 602736.85439 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 5.135, "high": 5.394, "low": 5.087, "close": 5.386, "volume": 213780.11, "close_time": 1746921599999, "quote_volume": 1126652.89329, "trades": 6803, "taker_buy_base": 104683.93, "taker_buy_quote": 551325.01225 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 5.384, "high": 5.418, "low": 5.215, "close": 5.313, "volume": 209788.82, "close_time": 1746935999999, "quote_volume": 1116276.79176, "trades": 7695, "taker_buy_base": 100331.95, "taker_buy_quote": 534324.53933 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 5.314, "high": 5.377, "low": 5.117, "close": 5.178, "volume": 168283.33, "close_time": 1746950399999, "quote_volume": 883132.04013, "trades": 7016, "taker_buy_base": 67296.55, "taker_buy_quote": 353476.04206 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 5.179, "high": 5.329, "low": 5.15, "close": 5.278, "volume": 146814.54, "close_time": 1746964799999, "quote_volume": 771203.67693, "trades": 6071, "taker_buy_base": 76672.47, "taker_buy_quote": 402792.83012 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 5.27, "high": 5.289, "low": 5.167, "close": 5.24, "volume": 128248.76, "close_time": 1746979199999, "quote_volume": 670499.50012, "trades": 5590, "taker_buy_base": 52735.99, "taker_buy_quote": 275973.61425 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 5.239, "high": 5.333, "low": 5.176, "close": 5.287, "volume": 137276.7, "close_time": 1746993599999, "quote_volume": 723029.13529, "trades": 6889, "taker_buy_base": 68568.12, "taker_buy_quote": 361420.86584 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 5.286, "high": 5.336, "low": 5.256, "close": 5.312, "volume": 55370.21, "close_time": 1747007999999, "quote_volume": 293413.8864, "trades": 3220, "taker_buy_base": 27841.91, "taker_buy_quote": 147679.95857 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 5.312, "high": 5.37, "low": 5.234, "close": 5.328, "volume": 89895.11, "close_time": 1747022399999, "quote_volume": 477846.90936, "trades": 4812, "taker_buy_base": 40299.31, "taker_buy_quote": 214522.17162 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 5.328, "high": 5.5, "low": 5.295, "close": 5.385, "volume": 200696.46, "close_time": 1747036799999, "quote_volume": 1083258.08523, "trades": 8189, "taker_buy_base": 101596.09, "taker_buy_quote": 548867.36497 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 5.388, "high": 5.456, "low": 5.292, "close": 5.298, "volume": 151485.49, "close_time": 1747051199999, "quote_volume": 813234.08725, "trades": 7217, "taker_buy_base": 74629.43, "taker_buy_quote": 401138.20956 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 5.292, "high": 5.417, "low": 5.207, "close": 5.257, "volume": 235533.76, "close_time": 1747065599999, "quote_volume": 1250758.31063, "trades": 11320, "taker_buy_base": 118721.71, "taker_buy_quote": 630980.27748 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 5.256, "high": 5.404, "low": 5.112, "close": 5.231, "volume": 228592.76, "close_time": 1747079999999, "quote_volume": 1203186.83641, "trades": 11436, "taker_buy_base": 110059.52, "taker_buy_quote": 580629.53057 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 5.229, "high": 5.297, "low": 5.198, "close": 5.236, "volume": 60129.59, "close_time": 1747094399999, "quote_volume": 316078.57843, "trades": 5008, "taker_buy_base": 29536.37, "taker_buy_quote": 155343.32623 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 5.235, "high": 5.243, "low": 5.001, "close": 5.024, "volume": 100198.36, "close_time": 1747108799999, "quote_volume": 511233.74927, "trades": 7724, "taker_buy_base": 42240.43, "taker_buy_quote": 215296.36464 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 5.025, "high": 5.135, "low": 5.011, "close": 5.07, "volume": 132161.04, "close_time": 1747123199999, "quote_volume": 672006.46702, "trades": 7782, "taker_buy_base": 53205.95, "taker_buy_quote": 270603.04335 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 5.079, "high": 5.156, "low": 5.055, "close": 5.111, "volume": 95736.44, "close_time": 1747137599999, "quote_volume": 488188.61743, "trades": 5608, "taker_buy_base": 47561.74, "taker_buy_quote": 242670.31802 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 5.114, "high": 5.188, "low": 5.063, "close": 5.15, "volume": 129233.32, "close_time": 1747151999999, "quote_volume": 662463.91031, "trades": 7240, "taker_buy_base": 61999.35, "taker_buy_quote": 318084.1841 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 5.148, "high": 5.366, "low": 5.143, "close": 5.318, "volume": 181222.4, "close_time": 1747166399999, "quote_volume": 952062.59848, "trades": 8592, "taker_buy_base": 103269.62, "taker_buy_quote": 542121.15312 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 5.318, "high": 5.348, "low": 5.262, "close": 5.263, "volume": 102622.26, "close_time": 1747180799999, "quote_volume": 544817.616, "trades": 6321, "taker_buy_base": 46580.9, "taker_buy_quote": 247522.31586 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 5.263, "high": 5.347, "low": 5.212, "close": 5.26, "volume": 97041.89, "close_time": 1747195199999, "quote_volume": 512521.99754, "trades": 6093, "taker_buy_base": 44587.05, "taker_buy_quote": 235778.1796 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 5.262, "high": 5.282, "low": 5.201, "close": 5.217, "volume": 60370.28, "close_time": 1747209599999, "quote_volume": 316724.85463, "trades": 4407, "taker_buy_base": 27628.39, "taker_buy_quote": 145072.33035 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 5.218, "high": 5.231, "low": 5.1, "close": 5.191, "volume": 104442.17, "close_time": 1747223999999, "quote_volume": 539593.04869, "trades": 6334, "taker_buy_base": 54080.33, "taker_buy_quote": 279546.2166 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 5.192, "high": 5.195, "low": 5.042, "close": 5.098, "volume": 177330.24, "close_time": 1747238399999, "quote_volume": 910682.71445, "trades": 8221, "taker_buy_base": 50702.8, "taker_buy_quote": 259182.21461 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 5.099, "high": 5.136, "low": 5.05, "close": 5.116, "volume": 69660.05, "close_time": 1747252799999, "quote_volume": 355599.48896, "trades": 4489, "taker_buy_base": 40783.39, "taker_buy_quote": 208298.59725 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 5.115, "high": 5.128, "low": 5.049, "close": 5.094, "volume": 46920.09, "close_time": 1747267199999, "quote_volume": 239103.325, "trades": 3033, "taker_buy_base": 22657.88, "taker_buy_quote": 115546.58909 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 5.093, "high": 5.128, "low": 5.015, "close": 5.058, "volume": 66966.37, "close_time": 1747281599999, "quote_volume": 339641.73667, "trades": 4327, "taker_buy_base": 30723.59, "taker_buy_quote": 156155.56647 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 5.057, "high": 5.079, "low": 4.862, "close": 4.868, "volume": 124102.88, "close_time": 1747295999999, "quote_volume": 615938.86102, "trades": 5635, "taker_buy_base": 57781.59, "taker_buy_quote": 286800.1809 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 4.868, "high": 4.975, "low": 4.818, "close": 4.884, "volume": 157968.11, "close_time": 1747310399999, "quote_volume": 772939.09882, "trades": 7904, "taker_buy_base": 83244.37, "taker_buy_quote": 407499.15397 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 4.884, "high": 4.926, "low": 4.766, "close": 4.911, "volume": 232283.73, "close_time": 1747324799999, "quote_volume": 1127081.39612, "trades": 9746, "taker_buy_base": 120614.1, "taker_buy_quote": 585867.06773 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 4.909, "high": 5.002, "low": 4.836, "close": 4.871, "volume": 112018.0, "close_time": 1747339199999, "quote_volume": 551453.95132, "trades": 4047, "taker_buy_base": 57123.8, "taker_buy_quote": 281507.81305 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 4.871, "high": 4.919, "low": 4.784, "close": 4.868, "volume": 106767.74, "close_time": 1747353599999, "quote_volume": 518461.71058, "trades": 4928, "taker_buy_base": 51615.41, "taker_buy_quote": 251122.53521 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 4.868, "high": 4.956, "low": 4.845, "close": 4.947, "volume": 57358.63, "close_time": 1747367999999, "quote_volume": 281597.17852, "trades": 2955, "taker_buy_base": 34652.6, "taker_buy_quote": 170275.10875 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 4.946, "high": 4.985, "low": 4.895, "close": 4.941, "volume": 60431.34, "close_time": 1747382399999, "quote_volume": 298776.09016, "trades": 3411, "taker_buy_base": 35765.7, "taker_buy_quote": 176921.91626 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 4.942, "high": 4.989, "low": 4.86, "close": 4.946, "volume": 130570.52, "close_time": 1747396799999, "quote_volume": 644153.99331, "trades": 4156, "taker_buy_base": 56292.95, "taker_buy_quote": 278595.561 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 4.945, "high": 4.979, "low": 4.903, "close": 4.936, "volume": 70314.16, "close_time": 1747411199999, "quote_volume": 347201.66554, "trades": 3074, "taker_buy_base": 27472.08, "taker_buy_quote": 135867.69397 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 4.939, "high": 4.953, "low": 4.878, "close": 4.908, "volume": 48297.05, "close_time": 1747425599999, "quote_volume": 236980.46491, "trades": 2373, "taker_buy_base": 23131.32, "taker_buy_quote": 113592.10792 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 4.908, "high": 4.909, "low": 4.782, "close": 4.814, "volume": 88037.91, "close_time": 1747439999999, "quote_volume": 426775.41246, "trades": 3921, "taker_buy_base": 42137.44, "taker_buy_quote": 204409.99004 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 4.814, "high": 4.839, "low": 4.657, "close": 4.745, "volume": 100123.79, "close_time": 1747454399999, "quote_volume": 473909.57376, "trades": 4708, "taker_buy_base": 41140.98, "taker_buy_quote": 194803.43234 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 4.746, "high": 4.785, "low": 4.719, "close": 4.752, "volume": 48008.02, "close_time": 1747468799999, "quote_volume": 228316.27574, "trades": 2543, "taker_buy_base": 24807.48, "taker_buy_quote": 118136.67627 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 4.752, "high": 4.8, "low": 4.714, "close": 4.787, "volume": 168878.3, "close_time": 1747483199999, "quote_volume": 804676.6495, "trades": 7080, "taker_buy_base": 106611.66, "taker_buy_quote": 508265.97848 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 4.787, "high": 4.811, "low": 4.689, "close": 4.76, "volume": 221285.47, "close_time": 1747497599999, "quote_volume": 1052168.50623, "trades": 9094, "taker_buy_base": 120404.68, "taker_buy_quote": 572726.16258 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 4.76, "high": 4.78, "low": 4.696, "close": 4.709, "volume": 107350.66, "close_time": 1747511999999, "quote_volume": 508554.98436, "trades": 4511, "taker_buy_base": 48348.73, "taker_buy_quote": 229236.16679 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 4.707, "high": 4.773, "low": 4.685, "close": 4.72, "volume": 82039.16, "close_time": 1747526399999, "quote_volume": 387507.59353, "trades": 3448, "taker_buy_base": 38950.27, "taker_buy_quote": 184132.34594 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 4.721, "high": 4.757, "low": 4.69, "close": 4.71, "volume": 48361.66, "close_time": 1747540799999, "quote_volume": 228218.2114, "trades": 1841, "taker_buy_base": 22188.25, "taker_buy_quote": 104771.66332 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 4.709, "high": 4.803, "low": 4.709, "close": 4.8, "volume": 87804.24, "close_time": 1747555199999, "quote_volume": 417938.72253, "trades": 3247, "taker_buy_base": 51655.08, "taker_buy_quote": 245853.64168 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 4.802, "high": 4.862, "low": 4.788, "close": 4.83, "volume": 169695.16, "close_time": 1747569599999, "quote_volume": 817979.79669, "trades": 6720, "taker_buy_base": 104047.49, "taker_buy_quote": 501773.44534 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 4.828, "high": 5.11, "low": 4.799, "close": 5.105, "volume": 183163.58, "close_time": 1747583999999, "quote_volume": 904064.79822, "trades": 7538, "taker_buy_base": 116057.46, "taker_buy_quote": 573598.79125 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 5.109, "high": 5.137, "low": 4.727, "close": 4.738, "volume": 220327.03, "close_time": 1747598399999, "quote_volume": 1083872.34022, "trades": 8619, "taker_buy_base": 86085.21, "taker_buy_quote": 421849.40049 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 4.725, "high": 4.979, "low": 4.641, "close": 4.963, "volume": 212767.28, "close_time": 1747612799999, "quote_volume": 1021499.73336, "trades": 7449, "taker_buy_base": 114118.15, "taker_buy_quote": 550215.82356 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 4.966, "high": 5.005, "low": 4.705, "close": 4.714, "volume": 137727.54, "close_time": 1747627199999, "quote_volume": 666607.67088, "trades": 5080, "taker_buy_base": 55546.98, "taker_buy_quote": 269765.7835 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 4.714, "high": 4.79, "low": 4.652, "close": 4.722, "volume": 191704.0, "close_time": 1747641599999, "quote_volume": 904263.77179, "trades": 6107, "taker_buy_base": 87649.87, "taker_buy_quote": 414195.31713 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 4.721, "high": 4.74, "low": 4.615, "close": 4.648, "volume": 131686.95, "close_time": 1747655999999, "quote_volume": 614458.85324, "trades": 4603, "taker_buy_base": 42260.0, "taker_buy_quote": 197496.8529 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 4.645, "high": 4.752, "low": 4.583, "close": 4.745, "volume": 181148.73, "close_time": 1747670399999, "quote_volume": 842778.78063, "trades": 5691, "taker_buy_base": 123128.02, "taker_buy_quote": 573182.94195 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 4.74, "high": 4.859, "low": 4.718, "close": 4.797, "volume": 198991.63, "close_time": 1747684799999, "quote_volume": 954039.01214, "trades": 6148, "taker_buy_base": 129232.09, "taker_buy_quote": 619558.65125 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 4.797, "high": 4.814, "low": 4.753, "close": 4.782, "volume": 90976.8, "close_time": 1747699199999, "quote_volume": 435017.51271, "trades": 3019, "taker_buy_base": 51276.67, "taker_buy_quote": 245267.13164 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 4.781, "high": 4.887, "low": 4.743, "close": 4.822, "volume": 109563.59, "close_time": 1747713599999, "quote_volume": 527758.70044, "trades": 4180, "taker_buy_base": 61033.23, "taker_buy_quote": 294448.84531 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 4.824, "high": 4.872, "low": 4.781, "close": 4.797, "volume": 68577.99, "close_time": 1747727999999, "quote_volume": 331129.20999, "trades": 2716, "taker_buy_base": 42384.25, "taker_buy_quote": 204786.93845 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 4.799, "high": 4.817, "low": 4.683, "close": 4.719, "volume": 82272.2, "close_time": 1747742399999, "quote_volume": 390141.94018, "trades": 3591, "taker_buy_base": 32524.25, "taker_buy_quote": 154426.8451 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 4.717, "high": 4.732, "low": 4.66, "close": 4.723, "volume": 82111.3, "close_time": 1747756799999, "quote_volume": 385392.15121, "trades": 3729, "taker_buy_base": 40644.15, "taker_buy_quote": 190874.38737 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 4.718, "high": 4.778, "low": 4.664, "close": 4.762, "volume": 167143.76, "close_time": 1747771199999, "quote_volume": 788573.6515, "trades": 4740, "taker_buy_base": 90706.19, "taker_buy_quote": 427824.58331 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 4.761, "high": 4.873, "low": 4.746, "close": 4.85, "volume": 88579.38, "close_time": 1747785599999, "quote_volume": 426831.81974, "trades": 3687, "taker_buy_base": 52952.66, "taker_buy_quote": 255175.08846 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 4.854, "high": 4.911, "low": 4.783, "close": 4.899, "volume": 75003.35, "close_time": 1747799999999, "quote_volume": 363547.93966, "trades": 3228, "taker_buy_base": 44767.19, "taker_buy_quote": 217307.75341 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 4.9, "high": 5.014, "low": 4.89, "close": 4.922, "volume": 144118.14, "close_time": 1747814399999, "quote_volume": 714569.68231, "trades": 6508, "taker_buy_base": 90431.77, "taker_buy_quote": 448710.72167 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 4.924, "high": 4.962, "low": 4.851, "close": 4.929, "volume": 130478.92, "close_time": 1747828799999, "quote_volume": 640694.69529, "trades": 3922, "taker_buy_base": 61329.9, "taker_buy_quote": 301501.42725 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 4.927, "high": 4.991, "low": 4.897, "close": 4.969, "volume": 160964.67, "close_time": 1747843199999, "quote_volume": 797028.30151, "trades": 6830, "taker_buy_base": 88492.3, "taker_buy_quote": 438231.21889 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 4.969, "high": 5.069, "low": 4.835, "close": 4.974, "volume": 230356.42, "close_time": 1747857599999, "quote_volume": 1136446.43597, "trades": 9020, "taker_buy_base": 112467.4, "taker_buy_quote": 555374.08376 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 4.968, "high": 5.029, "low": 4.926, "close": 4.977, "volume": 83635.39, "close_time": 1747871999999, "quote_volume": 415599.95585, "trades": 4039, "taker_buy_base": 48488.53, "taker_buy_quote": 241136.83613 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 4.979, "high": 5.114, "low": 4.973, "close": 5.092, "volume": 88500.0, "close_time": 1747886399999, "quote_volume": 446776.01088, "trades": 4043, "taker_buy_base": 59443.64, "taker_buy_quote": 300283.17959 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 5.094, "high": 5.1, "low": 5.001, "close": 5.06, "volume": 139211.58, "close_time": 1747900799999, "quote_volume": 704213.714, "trades": 4088, "taker_buy_base": 83049.93, "taker_buy_quote": 420902.08972 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 5.062, "high": 5.151, "low": 5.049, "close": 5.116, "volume": 137593.0, "close_time": 1747915199999, "quote_volume": 703178.26271, "trades": 5183, "taker_buy_base": 83175.64, "taker_buy_quote": 425334.93262 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 5.119, "high": 5.22, "low": 5.077, "close": 5.181, "volume": 172854.39, "close_time": 1747929599999, "quote_volume": 887245.34709, "trades": 6292, "taker_buy_base": 93288.45, "taker_buy_quote": 479040.54886 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 5.182, "high": 5.23, "low": 5.173, "close": 5.182, "volume": 70597.87, "close_time": 1747943999999, "quote_volume": 367304.55267, "trades": 3563, "taker_buy_base": 39381.02, "taker_buy_quote": 204981.73158 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 5.182, "high": 5.224, "low": 5.154, "close": 5.218, "volume": 87596.96, "close_time": 1747958399999, "quote_volume": 454850.3187, "trades": 4284, "taker_buy_base": 47174.65, "taker_buy_quote": 244982.03708 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 5.219, "high": 5.339, "low": 5.177, "close": 5.325, "volume": 115981.28, "close_time": 1747972799999, "quote_volume": 610330.62116, "trades": 5607, "taker_buy_base": 70921.06, "taker_buy_quote": 373563.60941 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 5.329, "high": 5.343, "low": 5.137, "close": 5.178, "volume": 117100.7, "close_time": 1747987199999, "quote_volume": 610770.53494, "trades": 5224, "taker_buy_base": 49892.82, "taker_buy_quote": 260022.555 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 5.182, "high": 5.282, "low": 5.057, "close": 5.074, "volume": 199463.23, "close_time": 1748001599999, "quote_volume": 1035118.83965, "trades": 8078, "taker_buy_base": 99307.51, "taker_buy_quote": 516015.20591 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 5.085, "high": 5.149, "low": 4.97, "close": 5.042, "volume": 284279.32, "close_time": 1748015999999, "quote_volume": 1439923.73382, "trades": 10644, "taker_buy_base": 161875.73, "taker_buy_quote": 820446.34936 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 5.043, "high": 5.096, "low": 4.994, "close": 5.008, "volume": 126266.13, "close_time": 1748030399999, "quote_volume": 635923.34688, "trades": 4527, "taker_buy_base": 64992.91, "taker_buy_quote": 327406.37768 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 5.008, "high": 5.008, "low": 4.771, "close": 4.794, "volume": 111672.73, "close_time": 1748044799999, "quote_volume": 547736.59384, "trades": 4406, "taker_buy_base": 47882.88, "taker_buy_quote": 235093.55988 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 4.793, "high": 4.857, "low": 4.766, "close": 4.852, "volume": 107878.34, "close_time": 1748059199999, "quote_volume": 518431.31503, "trades": 4631, "taker_buy_base": 63355.47, "taker_buy_quote": 304702.74202 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 4.852, "high": 4.863, "low": 4.791, "close": 4.807, "volume": 56464.99, "close_time": 1748073599999, "quote_volume": 272049.44999, "trades": 2576, "taker_buy_base": 25009.41, "taker_buy_quote": 120625.73353 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 4.808, "high": 4.841, "low": 4.786, "close": 4.799, "volume": 63617.51, "close_time": 1748087999999, "quote_volume": 306256.11009, "trades": 2602, "taker_buy_base": 35910.23, "taker_buy_quote": 172999.02845 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 4.801, "high": 4.838, "low": 4.776, "close": 4.805, "volume": 201791.14, "close_time": 1748102399999, "quote_volume": 969591.9371, "trades": 8991, "taker_buy_base": 113936.79, "taker_buy_quote": 547654.63546 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 4.804, "high": 4.826, "low": 4.735, "close": 4.765, "volume": 237886.53, "close_time": 1748116799999, "quote_volume": 1138986.04196, "trades": 9498, "taker_buy_base": 123701.69, "taker_buy_quote": 592800.6208 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 4.764, "high": 4.765, "low": 4.696, "close": 4.717, "volume": 94223.49, "close_time": 1748131199999, "quote_volume": 445798.04104, "trades": 3314, "taker_buy_base": 42497.12, "taker_buy_quote": 201124.20009 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 4.714, "high": 4.732, "low": 4.641, "close": 4.701, "volume": 77095.48, "close_time": 1748145599999, "quote_volume": 361278.9352, "trades": 3042, "taker_buy_base": 44678.02, "taker_buy_quote": 209531.36066 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 4.7, "high": 4.718, "low": 4.666, "close": 4.688, "volume": 60262.89, "close_time": 1748159999999, "quote_volume": 282889.42067, "trades": 2070, "taker_buy_base": 32523.95, "taker_buy_quote": 152745.40114 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 4.686, "high": 4.688, "low": 4.611, "close": 4.65, "volume": 83175.39, "close_time": 1748174399999, "quote_volume": 386017.7719, "trades": 2959, "taker_buy_base": 34593.64, "taker_buy_quote": 160635.75486 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 4.645, "high": 4.692, "low": 4.576, "close": 4.633, "volume": 100758.89, "close_time": 1748188799999, "quote_volume": 467505.51318, "trades": 3791, "taker_buy_base": 45615.76, "taker_buy_quote": 211974.08003 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 4.634, "high": 4.741, "low": 4.584, "close": 4.725, "volume": 275993.27, "close_time": 1748203199999, "quote_volume": 1288701.47753, "trades": 10665, "taker_buy_base": 181499.05, "taker_buy_quote": 847529.33015 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 4.726, "high": 4.82, "low": 4.692, "close": 4.792, "volume": 146913.89, "close_time": 1748217599999, "quote_volume": 698672.12591, "trades": 5632, "taker_buy_base": 81774.12, "taker_buy_quote": 389045.12331 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 4.793, "high": 4.836, "low": 4.763, "close": 4.812, "volume": 55236.62, "close_time": 1748231999999, "quote_volume": 265351.17428, "trades": 2130, "taker_buy_base": 30476.46, "taker_buy_quote": 146491.72668 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 4.815, "high": 4.923, "low": 4.8, "close": 4.918, "volume": 103212.89, "close_time": 1748246399999, "quote_volume": 502960.90224, "trades": 2906, "taker_buy_base": 61002.39, "taker_buy_quote": 297322.17191 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 4.921, "high": 4.956, "low": 4.845, "close": 4.86, "volume": 105930.44, "close_time": 1748260799999, "quote_volume": 519405.94783, "trades": 3391, "taker_buy_base": 50933.48, "taker_buy_quote": 250120.59146 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 4.862, "high": 4.878, "low": 4.781, "close": 4.86, "volume": 116162.03, "close_time": 1748275199999, "quote_volume": 562252.80581, "trades": 3686, "taker_buy_base": 57645.07, "taker_buy_quote": 279154.22117 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 4.866, "high": 4.883, "low": 4.746, "close": 4.772, "volume": 92397.51, "close_time": 1748289599999, "quote_volume": 443470.24422, "trades": 3328, "taker_buy_base": 38874.54, "taker_buy_quote": 186869.08732 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 4.767, "high": 4.829, "low": 4.748, "close": 4.779, "volume": 64048.2, "close_time": 1748303999999, "quote_volume": 306453.06806, "trades": 2349, "taker_buy_base": 36042.22, "taker_buy_quote": 172535.59962 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 4.781, "high": 4.798, "low": 4.68, "close": 4.759, "volume": 93957.99, "close_time": 1748318399999, "quote_volume": 445140.34105, "trades": 3996, "taker_buy_base": 50876.95, "taker_buy_quote": 241329.73153 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 4.759, "high": 4.863, "low": 4.736, "close": 4.841, "volume": 88621.55, "close_time": 1748332799999, "quote_volume": 426432.27686, "trades": 3319, "taker_buy_base": 50968.15, "taker_buy_quote": 245424.33917 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 4.846, "high": 4.91, "low": 4.846, "close": 4.902, "volume": 69707.66, "close_time": 1748347199999, "quote_volume": 340503.63238, "trades": 3096, "taker_buy_base": 43800.55, "taker_buy_quote": 213974.97921 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 4.901, "high": 4.961, "low": 4.815, "close": 4.864, "volume": 172334.75, "close_time": 1748361599999, "quote_volume": 842222.89888, "trades": 6041, "taker_buy_base": 76941.99, "taker_buy_quote": 376517.75416 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 4.865, "high": 4.89, "low": 4.765, "close": 4.767, "volume": 109428.52, "close_time": 1748375999999, "quote_volume": 529130.06841, "trades": 4410, "taker_buy_base": 45272.82, "taker_buy_quote": 218942.4299 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 4.767, "high": 4.816, "low": 4.739, "close": 4.755, "volume": 89915.54, "close_time": 1748390399999, "quote_volume": 428961.37856, "trades": 3568, "taker_buy_base": 47728.25, "taker_buy_quote": 227867.01809 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 4.757, "high": 4.783, "low": 4.697, "close": 4.733, "volume": 87483.21, "close_time": 1748404799999, "quote_volume": 414270.15677, "trades": 3502, "taker_buy_base": 49420.51, "taker_buy_quote": 234178.25288 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 4.732, "high": 4.751, "low": 4.698, "close": 4.72, "volume": 73050.85, "close_time": 1748419199999, "quote_volume": 344681.73705, "trades": 2229, "taker_buy_base": 43873.46, "taker_buy_quote": 206980.48295 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 4.721, "high": 4.797, "low": 4.694, "close": 4.793, "volume": 84791.06, "close_time": 1748433599999, "quote_volume": 402259.87453, "trades": 2840, "taker_buy_base": 47203.75, "taker_buy_quote": 224130.29116 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 4.795, "high": 4.853, "low": 4.687, "close": 4.687, "volume": 183642.44, "close_time": 1748447999999, "quote_volume": 874302.5471, "trades": 6037, "taker_buy_base": 82516.04, "taker_buy_quote": 393365.78287 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 4.691, "high": 4.761, "low": 4.642, "close": 4.657, "volume": 96030.16, "close_time": 1748462399999, "quote_volume": 451668.68139, "trades": 3955, "taker_buy_base": 48878.72, "taker_buy_quote": 230226.85106 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 4.657, "high": 4.848, "low": 4.653, "close": 4.846, "volume": 129071.73, "close_time": 1748476799999, "quote_volume": 614365.8011, "trades": 5662, "taker_buy_base": 83013.62, "taker_buy_quote": 395206.10178 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 4.847, "high": 4.919, "low": 4.827, "close": 4.872, "volume": 100549.12, "close_time": 1748491199999, "quote_volume": 490473.0825, "trades": 4297, "taker_buy_base": 59999.8, "taker_buy_quote": 292765.23996 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 4.878, "high": 4.882, "low": 4.753, "close": 4.813, "volume": 93385.6, "close_time": 1748505599999, "quote_volume": 449138.86265, "trades": 3816, "taker_buy_base": 46244.91, "taker_buy_quote": 222346.86302 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 4.815, "high": 4.849, "low": 4.795, "close": 4.843, "volume": 54405.6, "close_time": 1748519999999, "quote_volume": 262594.82118, "trades": 2393, "taker_buy_base": 32956.29, "taker_buy_quote": 159145.18969 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 4.838, "high": 4.854, "low": 4.744, "close": 4.77, "volume": 133309.65, "close_time": 1748534399999, "quote_volume": 639787.91172, "trades": 5376, "taker_buy_base": 66711.34, "taker_buy_quote": 320403.34905 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 4.766, "high": 4.794, "low": 4.645, "close": 4.664, "volume": 111294.93, "close_time": 1748548799999, "quote_volume": 524902.14877, "trades": 4554, "taker_buy_base": 51193.75, "taker_buy_quote": 241692.1114 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 4.661, "high": 4.709, "low": 4.598, "close": 4.614, "volume": 93788.72, "close_time": 1748563199999, "quote_volume": 436823.80454, "trades": 3760, "taker_buy_base": 42181.72, "taker_buy_quote": 196687.57327 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 4.614, "high": 4.639, "low": 4.383, "close": 4.507, "volume": 202317.09, "close_time": 1748577599999, "quote_volume": 909989.0519, "trades": 7375, "taker_buy_base": 91637.55, "taker_buy_quote": 412048.97272 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 4.508, "high": 4.525, "low": 4.431, "close": 4.453, "volume": 72754.31, "close_time": 1748591999999, "quote_volume": 326072.05371, "trades": 2748, "taker_buy_base": 33398.86, "taker_buy_quote": 149730.78786 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 4.455, "high": 4.501, "low": 4.436, "close": 4.479, "volume": 89020.61, "close_time": 1748606399999, "quote_volume": 397907.10721, "trades": 2926, "taker_buy_base": 48244.73, "taker_buy_quote": 215724.90082 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 4.472, "high": 4.474, "low": 4.396, "close": 4.415, "volume": 89071.93, "close_time": 1748620799999, "quote_volume": 394685.41053, "trades": 3484, "taker_buy_base": 47728.22, "taker_buy_quote": 211642.62206 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 4.416, "high": 4.442, "low": 4.281, "close": 4.418, "volume": 160148.35, "close_time": 1748635199999, "quote_volume": 699301.53695, "trades": 6099, "taker_buy_base": 75042.36, "taker_buy_quote": 327859.30332 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 4.419, "high": 4.428, "low": 4.236, "close": 4.292, "volume": 94109.33, "close_time": 1748649599999, "quote_volume": 407447.69055, "trades": 3963, "taker_buy_base": 44648.69, "taker_buy_quote": 193196.99136 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 4.292, "high": 4.307, "low": 4.179, "close": 4.232, "volume": 166182.64, "close_time": 1748663999999, "quote_volume": 704737.85274, "trades": 6467, "taker_buy_base": 86526.1, "taker_buy_quote": 367312.71329 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 4.234, "high": 4.276, "low": 4.207, "close": 4.263, "volume": 43043.95, "close_time": 1748678399999, "quote_volume": 182813.69668, "trades": 1565, "taker_buy_base": 23497.41, "taker_buy_quote": 99855.35296 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 4.262, "high": 4.287, "low": 4.222, "close": 4.244, "volume": 50802.77, "close_time": 1748692799999, "quote_volume": 216012.59435, "trades": 1980, "taker_buy_base": 24720.44, "taker_buy_quote": 105226.2109 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 4.244, "high": 4.345, "low": 4.241, "close": 4.309, "volume": 87369.71, "close_time": 1748707199999, "quote_volume": 376410.54975, "trades": 3017, "taker_buy_base": 47297.81, "taker_buy_quote": 203601.35747 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 4.307, "high": 4.371, "low": 4.299, "close": 4.347, "volume": 41490.0, "close_time": 1748721599999, "quote_volume": 179914.01909, "trades": 1767, "taker_buy_base": 21799.01, "taker_buy_quote": 94608.23872 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 4.348, "high": 4.4, "low": 4.339, "close": 4.348, "volume": 72379.21, "close_time": 1748735999999, "quote_volume": 316323.42248, "trades": 2703, "taker_buy_base": 38417.15, "taker_buy_quote": 168050.21907 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 4.35, "high": 4.369, "low": 4.311, "close": 4.337, "volume": 43502.4, "close_time": 1748750399999, "quote_volume": 188609.90211, "trades": 1800, "taker_buy_base": 21119.63, "taker_buy_quote": 91620.17656 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 4.331, "high": 4.375, "low": 4.319, "close": 4.325, "volume": 36555.45, "close_time": 1748764799999, "quote_volume": 158677.76532, "trades": 1467, "taker_buy_base": 17969.9, "taker_buy_quote": 78051.58039 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 4.326, "high": 4.328, "low": 4.259, "close": 4.298, "volume": 72620.26, "close_time": 1748779199999, "quote_volume": 312095.88728, "trades": 2936, "taker_buy_base": 33525.56, "taker_buy_quote": 144285.25799 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 4.296, "high": 4.35, "low": 4.266, "close": 4.339, "volume": 45099.99, "close_time": 1748793599999, "quote_volume": 194354.87619, "trades": 1874, "taker_buy_base": 30837.28, "taker_buy_quote": 132927.16606 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 4.339, "high": 4.374, "low": 4.284, "close": 4.333, "volume": 76609.26, "close_time": 1748807999999, "quote_volume": 332342.04292, "trades": 2996, "taker_buy_base": 35592.65, "taker_buy_quote": 154499.35229 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 4.334, "high": 4.387, "low": 4.324, "close": 4.368, "volume": 43704.7, "close_time": 1748822399999, "quote_volume": 190578.87152, "trades": 1737, "taker_buy_base": 27088.35, "taker_buy_quote": 118129.56072 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 4.368, "high": 4.369, "low": 4.291, "close": 4.308, "volume": 57792.22, "close_time": 1748836799999, "quote_volume": 250323.03061, "trades": 1832, "taker_buy_base": 20867.5, "taker_buy_quote": 90435.1237 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 4.306, "high": 4.346, "low": 4.279, "close": 4.319, "volume": 56031.08, "close_time": 1748851199999, "quote_volume": 241739.52761, "trades": 1820, "taker_buy_base": 32321.22, "taker_buy_quote": 139567.35897 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 4.318, "high": 4.332, "low": 4.261, "close": 4.29, "volume": 85533.11, "close_time": 1748865599999, "quote_volume": 366837.74177, "trades": 2996, "taker_buy_base": 38988.55, "taker_buy_quote": 167269.00167 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 4.289, "high": 4.36, "low": 4.28, "close": 4.343, "volume": 63617.79, "close_time": 1748879999999, "quote_volume": 274737.92696, "trades": 2138, "taker_buy_base": 35486.83, "taker_buy_quote": 153333.55854 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 4.345, "high": 4.358, "low": 4.306, "close": 4.327, "volume": 81837.57, "close_time": 1748894399999, "quote_volume": 354486.78883, "trades": 2987, "taker_buy_base": 43902.0, "taker_buy_quote": 190217.20673 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 4.327, "high": 4.494, "low": 4.327, "close": 4.471, "volume": 97078.3, "close_time": 1748908799999, "quote_volume": 429607.07822, "trades": 3591, "taker_buy_base": 64272.35, "taker_buy_quote": 284298.81144 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 4.471, "high": 4.532, "low": 4.458, "close": 4.462, "volume": 72771.5, "close_time": 1748923199999, "quote_volume": 327248.62297, "trades": 2388, "taker_buy_base": 38668.66, "taker_buy_quote": 173987.42286 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 4.462, "high": 4.483, "low": 4.428, "close": 4.453, "volume": 49827.31, "close_time": 1748937599999, "quote_volume": 222241.94591, "trades": 1795, "taker_buy_base": 26296.31, "taker_buy_quote": 117352.5081 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 4.453, "high": 4.48, "low": 4.423, "close": 4.453, "volume": 54638.57, "close_time": 1748951999999, "quote_volume": 243454.90877, "trades": 1837, "taker_buy_base": 27552.03, "taker_buy_quote": 122809.14783 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 4.45, "high": 4.477, "low": 4.419, "close": 4.445, "volume": 97016.33, "close_time": 1748966399999, "quote_volume": 431696.1026, "trades": 3234, "taker_buy_base": 45437.83, "taker_buy_quote": 202288.10407 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 4.446, "high": 4.483, "low": 4.436, "close": 4.48, "volume": 66882.96, "close_time": 1748980799999, "quote_volume": 298337.85439, "trades": 2078, "taker_buy_base": 27151.64, "taker_buy_quote": 121048.87536 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 4.481, "high": 4.481, "low": 4.375, "close": 4.419, "volume": 71131.76, "close_time": 1748995199999, "quote_volume": 314784.90639, "trades": 2860, "taker_buy_base": 32184.52, "taker_buy_quote": 142423.80163 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 4.419, "high": 4.471, "low": 4.401, "close": 4.454, "volume": 52395.75, "close_time": 1749009599999, "quote_volume": 232447.47548, "trades": 2112, "taker_buy_base": 28267.23, "taker_buy_quote": 125500.71256 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 4.456, "high": 4.466, "low": 4.427, "close": 4.435, "volume": 27075.76, "close_time": 1749023999999, "quote_volume": 120366.69145, "trades": 1266, "taker_buy_base": 13794.95, "taker_buy_quote": 61362.65236 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 4.436, "high": 4.458, "low": 4.369, "close": 4.376, "volume": 40871.14, "close_time": 1749038399999, "quote_volume": 180428.00317, "trades": 2004, "taker_buy_base": 16014.14, "taker_buy_quote": 70765.67128 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 4.38, "high": 4.384, "low": 4.313, "close": 4.362, "volume": 132024.28, "close_time": 1749052799999, "quote_volume": 575034.28959, "trades": 4647, "taker_buy_base": 61505.67, "taker_buy_quote": 267824.61853 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 4.365, "high": 4.367, "low": 4.288, "close": 4.294, "volume": 264649.22, "close_time": 1749067199999, "quote_volume": 1145618.80633, "trades": 11764, "taker_buy_base": 136049.14, "taker_buy_quote": 588997.64694 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 4.288, "high": 4.312, "low": 4.244, "close": 4.271, "volume": 156230.82, "close_time": 1749081599999, "quote_volume": 667908.609, "trades": 5724, "taker_buy_base": 77953.19, "taker_buy_quote": 333308.89977 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 4.271, "high": 4.316, "low": 4.252, "close": 4.311, "volume": 53354.39, "close_time": 1749095999999, "quote_volume": 228662.42491, "trades": 2057, "taker_buy_base": 28595.75, "taker_buy_quote": 122655.03914 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 4.312, "high": 4.34, "low": 4.276, "close": 4.31, "volume": 61205.17, "close_time": 1749110399999, "quote_volume": 263663.97726, "trades": 2274, "taker_buy_base": 34573.15, "taker_buy_quote": 149062.7248 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 4.309, "high": 4.358, "low": 4.274, "close": 4.295, "volume": 62181.28, "close_time": 1749124799999, "quote_volume": 268115.18673, "trades": 2327, "taker_buy_base": 30455.48, "taker_buy_quote": 131423.40941 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 4.295, "high": 4.353, "low": 4.238, "close": 4.304, "volume": 130842.05, "close_time": 1749139199999, "quote_volume": 562898.48944, "trades": 4935, "taker_buy_base": 74515.43, "taker_buy_quote": 320885.28923 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 4.305, "high": 4.305, "low": 4.134, "close": 4.182, "volume": 170854.17, "close_time": 1749153599999, "quote_volume": 721762.40399, "trades": 6759, "taker_buy_base": 73752.09, "taker_buy_quote": 311506.71872 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 4.187, "high": 4.196, "low": 4.03, "close": 4.084, "volume": 231025.6, "close_time": 1749167999999, "quote_volume": 944506.46831, "trades": 8938, "taker_buy_base": 104222.72, "taker_buy_quote": 426172.48745 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 4.084, "high": 4.16, "low": 4.067, "close": 4.158, "volume": 59320.89, "close_time": 1749182399999, "quote_volume": 243938.83022, "trades": 2476, "taker_buy_base": 37357.9, "taker_buy_quote": 153713.79775 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 4.156, "high": 4.184, "low": 4.14, "close": 4.141, "volume": 52624.92, "close_time": 1749196799999, "quote_volume": 219143.29863, "trades": 2346, "taker_buy_base": 31306.03, "taker_buy_quote": 130394.82537 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 4.142, "high": 4.156, "low": 4.128, "close": 4.152, "volume": 41714.43, "close_time": 1749211199999, "quote_volume": 172736.21345, "trades": 1717, "taker_buy_base": 16102.83, "taker_buy_quote": 66705.6253 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 4.155, "high": 4.289, "low": 4.155, "close": 4.261, "volume": 251335.45, "close_time": 1749225599999, "quote_volume": 1066878.94809, "trades": 10100, "taker_buy_base": 133065.61, "taker_buy_quote": 564976.2017 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 4.261, "high": 4.291, "low": 4.229, "close": 4.261, "volume": 344755.7, "close_time": 1749239999999, "quote_volume": 1470673.6976, "trades": 12962, "taker_buy_base": 186342.67, "taker_buy_quote": 795099.72595 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 4.261, "high": 4.296, "low": 4.175, "close": 4.177, "volume": 139424.88, "close_time": 1749254399999, "quote_volume": 591937.48968, "trades": 4916, "taker_buy_base": 61336.08, "taker_buy_quote": 261151.66655 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 4.178, "high": 4.275, "low": 4.175, "close": 4.268, "volume": 37293.58, "close_time": 1749268799999, "quote_volume": 157686.51365, "trades": 1416, "taker_buy_base": 24223.53, "taker_buy_quote": 102414.40691 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 4.269, "high": 4.32, "low": 4.263, "close": 4.308, "volume": 46695.49, "close_time": 1749283199999, "quote_volume": 200572.71712, "trades": 1925, "taker_buy_base": 31965.77, "taker_buy_quote": 137340.74817 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 4.308, "high": 4.317, "low": 4.273, "close": 4.303, "volume": 42449.07, "close_time": 1749297599999, "quote_volume": 182647.75321, "trades": 1596, "taker_buy_base": 20209.22, "taker_buy_quote": 86991.46874 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 4.304, "high": 4.319, "low": 4.298, "close": 4.314, "volume": 28221.29, "close_time": 1749311999999, "quote_volume": 121630.94166, "trades": 1048, "taker_buy_base": 11045.93, "taker_buy_quote": 47621.71756 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 4.313, "high": 4.317, "low": 4.289, "close": 4.294, "volume": 34564.25, "close_time": 1749326399999, "quote_volume": 148731.54672, "trades": 1232, "taker_buy_base": 21310.45, "taker_buy_quote": 91728.90737 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 4.296, "high": 4.332, "low": 4.292, "close": 4.313, "volume": 30210.71, "close_time": 1749340799999, "quote_volume": 130257.00277, "trades": 1182, "taker_buy_base": 16059.58, "taker_buy_quote": 69266.89463 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 4.312, "high": 4.313, "low": 4.289, "close": 4.29, "volume": 31246.78, "close_time": 1749355199999, "quote_volume": 134250.55123, "trades": 1477, "taker_buy_base": 12145.07, "taker_buy_quote": 52167.35339 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 4.291, "high": 4.298, "low": 4.257, "close": 4.259, "volume": 40795.01, "close_time": 1749369599999, "quote_volume": 174596.00975, "trades": 1715, "taker_buy_base": 14856.79, "taker_buy_quote": 63590.10751 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 4.26, "high": 4.269, "low": 4.205, "close": 4.259, "volume": 78511.04, "close_time": 1749383999999, "quote_volume": 332542.60259, "trades": 2815, "taker_buy_base": 41725.73, "taker_buy_quote": 176762.04778 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 4.262, "high": 4.303, "low": 4.247, "close": 4.294, "volume": 76393.94, "close_time": 1749398399999, "quote_volume": 326694.61084, "trades": 2422, "taker_buy_base": 50800.96, "taker_buy_quote": 217303.02231 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 4.292, "high": 4.328, "low": 4.285, "close": 4.298, "volume": 53170.5, "close_time": 1749412799999, "quote_volume": 229092.83076, "trades": 2319, "taker_buy_base": 29244.66, "taker_buy_quote": 126020.461 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 4.298, "high": 4.311, "low": 4.261, "close": 4.269, "volume": 30876.53, "close_time": 1749427199999, "quote_volume": 132283.7163, "trades": 1218, "taker_buy_base": 15351.64, "taker_buy_quote": 65822.04707 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 4.271, "high": 4.276, "low": 4.246, "close": 4.256, "volume": 19923.87, "close_time": 1749441599999, "quote_volume": 84913.17615, "trades": 1056, "taker_buy_base": 7488.74, "taker_buy_quote": 31922.27826 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 4.258, "high": 4.265, "low": 4.21, "close": 4.233, "volume": 35038.88, "close_time": 1749455999999, "quote_volume": 148363.90218, "trades": 1408, "taker_buy_base": 18472.15, "taker_buy_quote": 78234.88459 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 4.234, "high": 4.327, "low": 4.212, "close": 4.31, "volume": 60330.65, "close_time": 1749470399999, "quote_volume": 258252.21098, "trades": 2002, "taker_buy_base": 33298.01, "taker_buy_quote": 142561.61385 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 4.312, "high": 4.335, "low": 4.28, "close": 4.325, "volume": 52283.75, "close_time": 1749484799999, "quote_volume": 225604.35555, "trades": 1908, "taker_buy_base": 31813.01, "taker_buy_quote": 137346.50552 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 4.325, "high": 4.395, "low": 4.325, "close": 4.38, "volume": 190245.23, "close_time": 1749499199999, "quote_volume": 831528.04395, "trades": 7419, "taker_buy_base": 107014.99, "taker_buy_quote": 467723.09985 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 4.38, "high": 4.448, "low": 4.339, "close": 4.435, "volume": 202263.14, "close_time": 1749513599999, "quote_volume": 887650.5491, "trades": 5090, "taker_buy_base": 82830.23, "taker_buy_quote": 364310.29264 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 4.436, "high": 4.471, "low": 4.419, "close": 4.43, "volume": 113743.16, "close_time": 1749527999999, "quote_volume": 506172.10682, "trades": 3767, "taker_buy_base": 65879.69, "taker_buy_quote": 293279.87755 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 4.429, "high": 4.446, "low": 4.383, "close": 4.407, "volume": 86178.8, "close_time": 1749542399999, "quote_volume": 380602.22684, "trades": 2508, "taker_buy_base": 42220.78, "taker_buy_quote": 186620.15955 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 4.406, "high": 4.542, "low": 4.383, "close": 4.539, "volume": 209913.72, "close_time": 1749556799999, "quote_volume": 935241.15464, "trades": 7161, "taker_buy_base": 126198.37, "taker_buy_quote": 562747.14805 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 4.537, "high": 4.585, "low": 4.46, "close": 4.5, "volume": 319408.47, "close_time": 1749571199999, "quote_volume": 1447824.2205, "trades": 10438, "taker_buy_base": 158891.53, "taker_buy_quote": 720162.39018 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 4.498, "high": 4.623, "low": 4.495, "close": 4.6, "volume": 226762.14, "close_time": 1749585599999, "quote_volume": 1031881.58984, "trades": 8565, "taker_buy_base": 129546.93, "taker_buy_quote": 589910.71779 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 4.599, "high": 4.626, "low": 4.564, "close": 4.602, "volume": 84395.09, "close_time": 1749599999999, "quote_volume": 387722.55854, "trades": 2822, "taker_buy_base": 40460.84, "taker_buy_quote": 185938.69945 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 4.602, "high": 4.613, "low": 4.54, "close": 4.587, "volume": 41710.32, "close_time": 1749614399999, "quote_volume": 190684.61917, "trades": 1493, "taker_buy_base": 20773.59, "taker_buy_quote": 95003.70962 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 4.588, "high": 4.613, "low": 4.571, "close": 4.601, "volume": 31082.92, "close_time": 1749628799999, "quote_volume": 142753.3336, "trades": 1185, "taker_buy_base": 14655.98, "taker_buy_quote": 67334.38091 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 4.597, "high": 4.618, "low": 4.498, "close": 4.525, "volume": 77725.56, "close_time": 1749643199999, "quote_volume": 353889.92656, "trades": 2796, "taker_buy_base": 28401.51, "taker_buy_quote": 129408.3862 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 4.525, "high": 4.641, "low": 4.503, "close": 4.613, "volume": 215286.93, "close_time": 1749657599999, "quote_volume": 986215.23862, "trades": 5027, "taker_buy_base": 137667.54, "taker_buy_quote": 630942.97436 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 4.614, "high": 4.617, "low": 4.507, "close": 4.517, "volume": 49416.44, "close_time": 1749671999999, "quote_volume": 225137.52496, "trades": 2165, "taker_buy_base": 19413.57, "taker_buy_quote": 88597.31265 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 4.518, "high": 4.561, "low": 4.456, "close": 4.509, "volume": 78172.17, "close_time": 1749686399999, "quote_volume": 352008.96313, "trades": 3613, "taker_buy_base": 42820.59, "taker_buy_quote": 193109.49725 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 4.512, "high": 4.518, "low": 4.431, "close": 4.443, "volume": 40347.33, "close_time": 1749700799999, "quote_volume": 180747.46139, "trades": 1811, "taker_buy_base": 20274.05, "taker_buy_quote": 90931.14555 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 4.444, "high": 4.451, "low": 4.401, "close": 4.408, "volume": 45480.71, "close_time": 1749715199999, "quote_volume": 201272.62459, "trades": 2083, "taker_buy_base": 16411.49, "taker_buy_quote": 72698.20019 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 4.406, "high": 4.406, "low": 4.335, "close": 4.344, "volume": 74719.6, "close_time": 1749729599999, "quote_volume": 326147.81097, "trades": 3048, "taker_buy_base": 16872.76, "taker_buy_quote": 73722.82588 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 4.353, "high": 4.44, "low": 4.343, "close": 4.366, "volume": 71948.87, "close_time": 1749743999999, "quote_volume": 316595.5382, "trades": 3424, "taker_buy_base": 43074.06, "taker_buy_quote": 189778.38034 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 4.364, "high": 4.435, "low": 4.303, "close": 4.31, "volume": 84732.93, "close_time": 1749758399999, "quote_volume": 370886.90299, "trades": 4195, "taker_buy_base": 35032.51, "taker_buy_quote": 153591.41719 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 4.309, "high": 4.331, "low": 4.216, "close": 4.218, "volume": 171470.13, "close_time": 1749772799999, "quote_volume": 732301.04786, "trades": 6614, "taker_buy_base": 70502.59, "taker_buy_quote": 301771.90877 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 4.217, "high": 4.218, "low": 4.006, "close": 4.099, "volume": 239645.31, "close_time": 1749787199999, "quote_volume": 978137.95393, "trades": 9328, "taker_buy_base": 107951.13, "taker_buy_quote": 439823.47885 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 4.097, "high": 4.097, "low": 4.028, "close": 4.065, "volume": 98498.59, "close_time": 1749801599999, "quote_volume": 400353.49731, "trades": 3568, "taker_buy_base": 44457.55, "taker_buy_quote": 180781.03853 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 4.066, "high": 4.103, "low": 4.039, "close": 4.095, "volume": 66773.39, "close_time": 1749815999999, "quote_volume": 271714.99562, "trades": 2850, "taker_buy_base": 33515.6, "taker_buy_quote": 136462.55919 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 4.096, "high": 4.135, "low": 4.049, "close": 4.12, "volume": 94187.75, "close_time": 1749830399999, "quote_volume": 385863.46344, "trades": 3907, "taker_buy_base": 43139.8, "taker_buy_quote": 176850.99853 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 4.119, "high": 4.163, "low": 4.062, "close": 4.081, "volume": 99846.93, "close_time": 1749844799999, "quote_volume": 411445.12498, "trades": 3613, "taker_buy_base": 42599.58, "taker_buy_quote": 175677.14063 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 4.08, "high": 4.137, "low": 4.074, "close": 4.134, "volume": 36797.18, "close_time": 1749859199999, "quote_volume": 151204.5955, "trades": 1736, "taker_buy_base": 22981.76, "taker_buy_quote": 94409.68484 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 4.133, "high": 4.137, "low": 4.101, "close": 4.119, "volume": 27035.54, "close_time": 1749873599999, "quote_volume": 111335.62023, "trades": 1252, "taker_buy_base": 11008.35, "taker_buy_quote": 45344.17021 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 4.12, "high": 4.144, "low": 4.1, "close": 4.123, "volume": 26610.31, "close_time": 1749887999999, "quote_volume": 109736.47092, "trades": 1323, "taker_buy_base": 13565.62, "taker_buy_quote": 55975.84684 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 4.119, "high": 4.143, "low": 4.106, "close": 4.138, "volume": 26074.0, "close_time": 1749902399999, "quote_volume": 107555.54978, "trades": 1136, "taker_buy_base": 13813.09, "taker_buy_quote": 57024.97551 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 4.138, "high": 4.163, "low": 4.088, "close": 4.101, "volume": 226311.21, "close_time": 1749916799999, "quote_volume": 933659.02674, "trades": 9930, "taker_buy_base": 118497.45, "taker_buy_quote": 489137.43952 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 4.098, "high": 4.111, "low": 4.05, "close": 4.05, "volume": 104951.7, "close_time": 1749931199999, "quote_volume": 428433.87998, "trades": 3827, "taker_buy_base": 45797.92, "taker_buy_quote": 187140.08427 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 4.052, "high": 4.113, "low": 4.022, "close": 4.089, "volume": 84166.81, "close_time": 1749945599999, "quote_volume": 342994.53015, "trades": 3168, "taker_buy_base": 43525.39, "taker_buy_quote": 177572.56653 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 4.091, "high": 4.12, "low": 4.088, "close": 4.111, "volume": 16738.11, "close_time": 1749959999999, "quote_volume": 68779.22563, "trades": 1028, "taker_buy_base": 9019.99, "taker_buy_quote": 37074.84977 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 4.111, "high": 4.134, "low": 4.081, "close": 4.097, "volume": 32862.41, "close_time": 1749974399999, "quote_volume": 134910.30354, "trades": 1556, "taker_buy_base": 12594.55, "taker_buy_quote": 51776.71972 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 4.094, "high": 4.095, "low": 4.055, "close": 4.07, "volume": 37575.61, "close_time": 1749988799999, "quote_volume": 152891.59864, "trades": 1904, "taker_buy_base": 11714.55, "taker_buy_quote": 47657.53077 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 4.07, "high": 4.13, "low": 4.058, "close": 4.098, "volume": 47673.67, "close_time": 1750003199999, "quote_volume": 195237.65598, "trades": 2260, "taker_buy_base": 33047.77, "taker_buy_quote": 135407.7281 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 4.101, "high": 4.106, "low": 4.04, "close": 4.054, "volume": 60615.64, "close_time": 1750017599999, "quote_volume": 247005.46546, "trades": 2338, "taker_buy_base": 25923.16, "taker_buy_quote": 105714.00979 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 4.053, "high": 4.098, "low": 4.009, "close": 4.094, "volume": 96535.73, "close_time": 1750031999999, "quote_volume": 391434.7249, "trades": 4422, "taker_buy_base": 44102.04, "taker_buy_quote": 179097.83065 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 4.094, "high": 4.136, "low": 4.063, "close": 4.12, "volume": 56637.57, "close_time": 1750046399999, "quote_volume": 232166.84821, "trades": 2693, "taker_buy_base": 31154.61, "taker_buy_quote": 127817.41168 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 4.118, "high": 4.218, "low": 4.118, "close": 4.213, "volume": 79843.32, "close_time": 1750060799999, "quote_volume": 333885.32118, "trades": 3497, "taker_buy_base": 53072.89, "taker_buy_quote": 221970.07289 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 4.216, "high": 4.245, "low": 4.196, "close": 4.241, "volume": 59115.65, "close_time": 1750075199999, "quote_volume": 249707.50893, "trades": 2931, "taker_buy_base": 30245.29, "taker_buy_quote": 127844.4466 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 4.241, "high": 4.296, "low": 4.222, "close": 4.248, "volume": 70932.54, "close_time": 1750089599999, "quote_volume": 302203.5942, "trades": 4023, "taker_buy_base": 37876.22, "taker_buy_quote": 161387.86063 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 4.249, "high": 4.285, "low": 4.247, "close": 4.275, "volume": 106282.34, "close_time": 1750103999999, "quote_volume": 453268.70613, "trades": 5014, "taker_buy_base": 52307.14, "taker_buy_quote": 223095.19952 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 4.275, "high": 4.299, "low": 4.134, "close": 4.144, "volume": 149033.68, "close_time": 1750118399999, "quote_volume": 628830.56683, "trades": 4288, "taker_buy_base": 52196.6, "taker_buy_quote": 220869.76694 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 4.143, "high": 4.199, "low": 4.067, "close": 4.18, "volume": 93360.84, "close_time": 1750132799999, "quote_volume": 386697.02438, "trades": 3366, "taker_buy_base": 50012.85, "taker_buy_quote": 207530.06843 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 4.178, "high": 4.181, "low": 4.131, "close": 4.133, "volume": 27026.93, "close_time": 1750147199999, "quote_volume": 112218.34578, "trades": 1365, "taker_buy_base": 8518.91, "taker_buy_quote": 35341.44404 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 4.132, "high": 4.135, "low": 4.056, "close": 4.071, "volume": 100319.66, "close_time": 1750161599999, "quote_volume": 410677.59344, "trades": 3188, "taker_buy_base": 31948.82, "taker_buy_quote": 130762.39712 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 4.073, "high": 4.118, "low": 4.008, "close": 4.041, "volume": 238022.18, "close_time": 1750175999999, "quote_volume": 968906.43209, "trades": 8083, "taker_buy_base": 115308.0, "taker_buy_quote": 469996.60825 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 4.042, "high": 4.106, "low": 3.973, "close": 4.086, "volume": 196226.27, "close_time": 1750190399999, "quote_volume": 790414.33584, "trades": 6448, "taker_buy_base": 104791.61, "taker_buy_quote": 422378.97006 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 4.085, "high": 4.097, "low": 4.018, "close": 4.023, "volume": 89963.06, "close_time": 1750204799999, "quote_volume": 364802.14523, "trades": 3125, "taker_buy_base": 36470.33, "taker_buy_quote": 147915.8986 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 4.024, "high": 4.059, "low": 4.011, "close": 4.052, "volume": 48171.59, "close_time": 1750219199999, "quote_volume": 194456.94158, "trades": 1776, "taker_buy_base": 24763.54, "taker_buy_quote": 99975.84985 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 4.053, "high": 4.079, "low": 4.031, "close": 4.048, "volume": 51589.13, "close_time": 1750233599999, "quote_volume": 209038.721, "trades": 2033, "taker_buy_base": 20414.62, "taker_buy_quote": 82821.49513 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 4.05, "high": 4.059, "low": 3.945, "close": 3.986, "volume": 82021.81, "close_time": 1750247999999, "quote_volume": 327193.22693, "trades": 2955, "taker_buy_base": 29345.62, "taker_buy_quote": 117010.18429 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 3.986, "high": 4.029, "low": 3.921, "close": 4.001, "volume": 136554.61, "close_time": 1750262399999, "quote_volume": 543999.03407, "trades": 4279, "taker_buy_base": 74266.05, "taker_buy_quote": 295865.55613 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 4.001, "high": 4.001, "low": 3.935, "close": 3.958, "volume": 155588.91, "close_time": 1750276799999, "quote_volume": 617557.79993, "trades": 5411, "taker_buy_base": 63394.41, "taker_buy_quote": 251805.75107 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 3.959, "high": 4.058, "low": 3.951, "close": 4.016, "volume": 74691.03, "close_time": 1750291199999, "quote_volume": 300467.37653, "trades": 2777, "taker_buy_base": 40999.78, "taker_buy_quote": 164983.26989 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 4.018, "high": 4.05, "low": 3.986, "close": 4.017, "volume": 68443.25, "close_time": 1750305599999, "quote_volume": 274773.48842, "trades": 1899, "taker_buy_base": 21784.99, "taker_buy_quote": 87601.48891 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 4.018, "high": 4.042, "low": 3.994, "close": 4.002, "volume": 34469.97, "close_time": 1750319999999, "quote_volume": 138415.91709, "trades": 1453, "taker_buy_base": 18112.63, "taker_buy_quote": 72794.15205 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 4.003, "high": 4.042, "low": 4.001, "close": 4.015, "volume": 31747.22, "close_time": 1750334399999, "quote_volume": 127738.56364, "trades": 1316, "taker_buy_base": 18034.13, "taker_buy_quote": 72580.19025 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 4.015, "high": 4.03, "low": 3.972, "close": 3.984, "volume": 32672.2, "close_time": 1750348799999, "quote_volume": 130777.9884, "trades": 1426, "taker_buy_base": 13634.62, "taker_buy_quote": 54657.94408 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 3.983, "high": 4.034, "low": 3.959, "close": 4.03, "volume": 142916.93, "close_time": 1750363199999, "quote_volume": 572750.90809, "trades": 5656, "taker_buy_base": 82301.47, "taker_buy_quote": 329858.61026 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 4.031, "high": 4.075, "low": 4.028, "close": 4.038, "volume": 195013.57, "close_time": 1750377599999, "quote_volume": 789965.03175, "trades": 6921, "taker_buy_base": 107618.81, "taker_buy_quote": 436024.82015 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 4.039, "high": 4.044, "low": 4.008, "close": 4.018, "volume": 37925.68, "close_time": 1750391999999, "quote_volume": 152721.60082, "trades": 1474, "taker_buy_base": 15255.85, "taker_buy_quote": 61452.98655 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 4.014, "high": 4.061, "low": 3.981, "close": 4.06, "volume": 66440.76, "close_time": 1750406399999, "quote_volume": 266744.01445, "trades": 1996, "taker_buy_base": 28678.8, "taker_buy_quote": 115316.69969 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 4.062, "high": 4.083, "low": 4.042, "close": 4.063, "volume": 70979.85, "close_time": 1750420799999, "quote_volume": 288095.8659, "trades": 1796, "taker_buy_base": 29115.82, "taker_buy_quote": 118277.96891 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 4.065, "high": 4.07, "low": 3.963, "close": 3.974, "volume": 87380.84, "close_time": 1750435199999, "quote_volume": 350516.68902, "trades": 2554, "taker_buy_base": 34783.93, "taker_buy_quote": 139479.15876 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 3.976, "high": 3.976, "low": 3.83, "close": 3.942, "volume": 108066.29, "close_time": 1750449599999, "quote_volume": 422518.41534, "trades": 3852, "taker_buy_base": 40726.82, "taker_buy_quote": 159411.15866 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 3.941, "high": 3.978, "low": 3.895, "close": 3.927, "volume": 89300.61, "close_time": 1750463999999, "quote_volume": 350446.82433, "trades": 2499, "taker_buy_base": 46164.39, "taker_buy_quote": 181168.66098 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 3.928, "high": 3.973, "low": 3.919, "close": 3.965, "volume": 34685.42, "close_time": 1750478399999, "quote_volume": 136949.53668, "trades": 1486, "taker_buy_base": 21899.23, "taker_buy_quote": 86498.35775 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 3.964, "high": 3.992, "low": 3.957, "close": 3.969, "volume": 25462.03, "close_time": 1750492799999, "quote_volume": 101192.70884, "trades": 1356, "taker_buy_base": 9115.9, "taker_buy_quote": 36249.79067 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 3.97, "high": 3.989, "low": 3.95, "close": 3.957, "volume": 41037.55, "close_time": 1750507199999, "quote_volume": 162854.80537, "trades": 1772, "taker_buy_base": 16865.47, "taker_buy_quote": 66954.90672 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 3.954, "high": 3.959, "low": 3.85, "close": 3.884, "volume": 120518.04, "close_time": 1750521599999, "quote_volume": 469848.38311, "trades": 3673, "taker_buy_base": 45237.65, "taker_buy_quote": 176248.85178 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 3.883, "high": 3.891, "low": 3.802, "close": 3.804, "volume": 63772.67, "close_time": 1750535999999, "quote_volume": 245433.67056, "trades": 2647, "taker_buy_base": 27945.88, "taker_buy_quote": 107543.9248 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 3.807, "high": 3.836, "low": 3.692, "close": 3.794, "volume": 134645.09, "close_time": 1750550399999, "quote_volume": 507680.75611, "trades": 5301, "taker_buy_base": 63443.38, "taker_buy_quote": 239402.8808 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 3.796, "high": 3.846, "low": 3.747, "close": 3.764, "volume": 89801.02, "close_time": 1750564799999, "quote_volume": 340813.39131, "trades": 3267, "taker_buy_base": 37521.0, "taker_buy_quote": 142596.05919 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 3.765, "high": 3.813, "low": 3.755, "close": 3.777, "volume": 49318.63, "close_time": 1750579199999, "quote_volume": 187018.56747, "trades": 2029, "taker_buy_base": 25405.77, "taker_buy_quote": 96393.29014 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 3.78, "high": 3.78, "low": 3.722, "close": 3.762, "volume": 86180.98, "close_time": 1750593599999, "quote_volume": 323820.41096, "trades": 3169, "taker_buy_base": 46370.56, "taker_buy_quote": 174273.65145 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 3.76, "high": 3.777, "low": 3.6, "close": 3.655, "volume": 279512.95, "close_time": 1750607999999, "quote_volume": 1024713.69357, "trades": 9040, "taker_buy_base": 128545.41, "taker_buy_quote": 471209.7061 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 3.656, "high": 3.714, "low": 3.639, "close": 3.653, "volume": 101445.8, "close_time": 1750622399999, "quote_volume": 372857.08195, "trades": 3492, "taker_buy_base": 49438.01, "taker_buy_quote": 181739.09944 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 3.655, "high": 3.721, "low": 3.552, "close": 3.718, "volume": 151715.63, "close_time": 1750636799999, "quote_volume": 550034.41903, "trades": 5686, "taker_buy_base": 66127.02, "taker_buy_quote": 240595.2831 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 3.72, "high": 3.753, "low": 3.709, "close": 3.731, "volume": 41244.38, "close_time": 1750651199999, "quote_volume": 153866.34536, "trades": 1875, "taker_buy_base": 22972.17, "taker_buy_quote": 85751.33542 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 3.731, "high": 3.794, "low": 3.729, "close": 3.767, "volume": 38626.74, "close_time": 1750665599999, "quote_volume": 145255.77962, "trades": 2097, "taker_buy_base": 16598.87, "taker_buy_quote": 62403.02043 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 3.768, "high": 3.783, "low": 3.74, "close": 3.778, "volume": 50593.78, "close_time": 1750679999999, "quote_volume": 190373.10035, "trades": 2425, "taker_buy_base": 29744.78, "taker_buy_quote": 111938.58641 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 3.782, "high": 3.893, "low": 3.771, "close": 3.835, "volume": 114278.27, "close_time": 1750694399999, "quote_volume": 439430.07196, "trades": 4745, "taker_buy_base": 56665.11, "taker_buy_quote": 217753.52713 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 3.836, "high": 3.943, "low": 3.738, "close": 3.938, "volume": 206716.05, "close_time": 1750708799999, "quote_volume": 798937.39315, "trades": 7035, "taker_buy_base": 121383.01, "taker_buy_quote": 470633.41969 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 3.939, "high": 4.099, "low": 3.93, "close": 4.072, "volume": 158202.97, "close_time": 1750723199999, "quote_volume": 638387.90087, "trades": 6743, "taker_buy_base": 92383.31, "taker_buy_quote": 372554.7665 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 4.075, "high": 4.087, "low": 4.007, "close": 4.011, "volume": 48171.65, "close_time": 1750737599999, "quote_volume": 194642.4512, "trades": 2911, "taker_buy_base": 26062.5, "taker_buy_quote": 105288.12369 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 4.011, "high": 4.084, "low": 3.995, "close": 4.029, "volume": 93574.97, "close_time": 1750751999999, "quote_volume": 378225.73277, "trades": 3901, "taker_buy_base": 50113.09, "taker_buy_quote": 202791.55055 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 4.031, "high": 4.064, "low": 4.006, "close": 4.032, "volume": 67132.0, "close_time": 1750766399999, "quote_volume": 270670.84457, "trades": 2125, "taker_buy_base": 42887.93, "taker_buy_quote": 173018.04027 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 4.032, "high": 4.098, "low": 4.031, "close": 4.085, "volume": 68128.51, "close_time": 1750780799999, "quote_volume": 277298.24822, "trades": 2724, "taker_buy_base": 47983.8, "taker_buy_quote": 195368.13628 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 4.085, "high": 4.142, "low": 4.043, "close": 4.066, "volume": 121729.23, "close_time": 1750795199999, "quote_volume": 498234.28236, "trades": 4237, "taker_buy_base": 55308.45, "taker_buy_quote": 226359.92262 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 4.067, "high": 4.088, "low": 4.048, "close": 4.077, "volume": 36874.19, "close_time": 1750809599999, "quote_volume": 150099.26207, "trades": 1717, "taker_buy_base": 15019.22, "taker_buy_quote": 61187.08808 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 4.078, "high": 4.083, "low": 4.042, "close": 4.056, "volume": 33510.37, "close_time": 1750823999999, "quote_volume": 136235.74769, "trades": 1764, "taker_buy_base": 13395.56, "taker_buy_quote": 54483.22029 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 4.056, "high": 4.074, "low": 4.028, "close": 4.052, "volume": 80513.78, "close_time": 1750838399999, "quote_volume": 325886.28266, "trades": 2293, "taker_buy_base": 27435.65, "taker_buy_quote": 111208.09607 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 4.053, "high": 4.06, "low": 3.993, "close": 4.052, "volume": 70834.99, "close_time": 1750852799999, "quote_volume": 285432.75766, "trades": 2698, "taker_buy_base": 36382.87, "taker_buy_quote": 146921.58329 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 4.054, "high": 4.062, "low": 3.99, "close": 3.996, "volume": 64061.77, "close_time": 1750867199999, "quote_volume": 257888.38889, "trades": 3004, "taker_buy_base": 30229.24, "taker_buy_quote": 121793.00037 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 3.997, "high": 4.046, "low": 3.985, "close": 4.033, "volume": 45455.72, "close_time": 1750881599999, "quote_volume": 182742.93139, "trades": 2567, "taker_buy_base": 26764.14, "taker_buy_quote": 107629.7454 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 4.034, "high": 4.05, "low": 3.981, "close": 4.0, "volume": 28752.74, "close_time": 1750895999999, "quote_volume": 115375.78223, "trades": 1833, "taker_buy_base": 11550.75, "taker_buy_quote": 46413.80851 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 4.003, "high": 4.067, "low": 3.988, "close": 4.021, "volume": 59258.23, "close_time": 1750910399999, "quote_volume": 238485.56969, "trades": 3071, "taker_buy_base": 36034.46, "taker_buy_quote": 145053.7004 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 4.021, "high": 4.047, "low": 3.979, "close": 4.031, "volume": 47892.72, "close_time": 1750924799999, "quote_volume": 192298.61821, "trades": 2701, "taker_buy_base": 25916.21, "taker_buy_quote": 104148.89775 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 4.032, "high": 4.036, "low": 3.961, "close": 3.967, "volume": 56470.76, "close_time": 1750939199999, "quote_volume": 225833.25379, "trades": 1898, "taker_buy_base": 15595.63, "taker_buy_quote": 62396.28398 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 3.966, "high": 3.972, "low": 3.898, "close": 3.939, "volume": 107769.46, "close_time": 1750953599999, "quote_volume": 424029.12319, "trades": 3604, "taker_buy_base": 44702.76, "taker_buy_quote": 175831.85746 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 3.938, "high": 3.957, "low": 3.911, "close": 3.951, "volume": 37218.94, "close_time": 1750967999999, "quote_volume": 146242.79813, "trades": 1892, "taker_buy_base": 18444.87, "taker_buy_quote": 72556.21279 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 3.947, "high": 3.992, "low": 3.891, "close": 3.895, "volume": 59216.36, "close_time": 1750982399999, "quote_volume": 233433.37713, "trades": 2717, "taker_buy_base": 23223.09, "taker_buy_quote": 91805.79894 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 3.895, "high": 3.945, "low": 3.859, "close": 3.937, "volume": 47155.54, "close_time": 1750996799999, "quote_volume": 184220.57537, "trades": 2371, "taker_buy_base": 25782.94, "taker_buy_quote": 100893.08303 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 3.935, "high": 3.948, "low": 3.889, "close": 3.898, "volume": 32306.15, "close_time": 1751011199999, "quote_volume": 126495.49137, "trades": 1789, "taker_buy_base": 9497.08, "taker_buy_quote": 37203.50378 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 3.9, "high": 3.946, "low": 3.899, "close": 3.917, "volume": 41076.46, "close_time": 1751025599999, "quote_volume": 161124.30381, "trades": 1860, "taker_buy_base": 19539.53, "taker_buy_quote": 76730.48968 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 3.918, "high": 3.925, "low": 3.875, "close": 3.911, "volume": 52046.73, "close_time": 1751039999999, "quote_volume": 202728.90402, "trades": 2731, "taker_buy_base": 23447.34, "taker_buy_quote": 91406.36529 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 3.913, "high": 3.951, "low": 3.849, "close": 3.872, "volume": 51714.9, "close_time": 1751054399999, "quote_volume": 201439.95171, "trades": 2713, "taker_buy_base": 24978.78, "taker_buy_quote": 97453.36034 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 3.872, "high": 3.935, "low": 3.869, "close": 3.926, "volume": 24759.74, "close_time": 1751068799999, "quote_volume": 96826.2608, "trades": 1369, "taker_buy_base": 17595.31, "taker_buy_quote": 68770.20608 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 3.929, "high": 3.957, "low": 3.92, "close": 3.94, "volume": 17493.19, "close_time": 1751083199999, "quote_volume": 68949.04931, "trades": 994, "taker_buy_base": 9980.76, "taker_buy_quote": 39351.86408 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 3.94, "high": 3.956, "low": 3.929, "close": 3.95, "volume": 15413.43, "close_time": 1751097599999, "quote_volume": 60706.93486, "trades": 966, "taker_buy_base": 6400.07, "taker_buy_quote": 25212.74925 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 3.951, "high": 3.965, "low": 3.929, "close": 3.96, "volume": 23495.91, "close_time": 1751111999999, "quote_volume": 92841.78809, "trades": 1448, "taker_buy_base": 12285.19, "taker_buy_quote": 48584.73402 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 3.96, "high": 4.002, "low": 3.951, "close": 3.998, "volume": 142182.28, "close_time": 1751126399999, "quote_volume": 565246.58871, "trades": 5777, "taker_buy_base": 81366.81, "taker_buy_quote": 323519.98869 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 4.001, "high": 4.033, "low": 3.978, "close": 3.987, "volume": 88181.74, "close_time": 1751140799999, "quote_volume": 353177.78078, "trades": 2627, "taker_buy_base": 39629.96, "taker_buy_quote": 158817.55879 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 3.987, "high": 4.009, "low": 3.971, "close": 3.997, "volume": 25181.61, "close_time": 1751155199999, "quote_volume": 100461.64156, "trades": 1243, "taker_buy_base": 11476.49, "taker_buy_quote": 45824.57536 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 3.997, "high": 4.015, "low": 3.975, "close": 3.976, "volume": 17710.6, "close_time": 1751169599999, "quote_volume": 70744.49159, "trades": 881, "taker_buy_base": 7928.55, "taker_buy_quote": 31689.11418 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 3.976, "high": 4.024, "low": 3.965, "close": 4.024, "volume": 34140.11, "close_time": 1751183999999, "quote_volume": 136250.4285, "trades": 1089, "taker_buy_base": 20088.81, "taker_buy_quote": 80265.69083 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 4.025, "high": 4.046, "low": 4.018, "close": 4.023, "volume": 40962.89, "close_time": 1751198399999, "quote_volume": 165211.6527, "trades": 1529, "taker_buy_base": 27206.96, "taker_buy_quote": 109762.09848 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 4.023, "high": 4.028, "low": 3.99, "close": 4.002, "volume": 59131.11, "close_time": 1751212799999, "quote_volume": 236910.44135, "trades": 1955, "taker_buy_base": 28471.14, "taker_buy_quote": 114061.21998 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 4.002, "high": 4.045, "low": 3.999, "close": 4.038, "volume": 28529.55, "close_time": 1751227199999, "quote_volume": 114794.9382, "trades": 1368, "taker_buy_base": 18552.59, "taker_buy_quote": 74680.52075 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 4.036, "high": 4.232, "low": 4.023, "close": 4.206, "volume": 140334.65, "close_time": 1751241599999, "quote_volume": 578496.64299, "trades": 5052, "taker_buy_base": 92883.95, "taker_buy_quote": 382981.08393 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 4.206, "high": 4.239, "low": 4.154, "close": 4.161, "volume": 51192.25, "close_time": 1751255999999, "quote_volume": 215109.48174, "trades": 2297, "taker_buy_base": 25031.68, "taker_buy_quote": 105306.63058 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 4.162, "high": 4.169, "low": 4.113, "close": 4.166, "volume": 44581.95, "close_time": 1751270399999, "quote_volume": 184708.63564, "trades": 2184, "taker_buy_base": 19009.09, "taker_buy_quote": 78821.06297 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 4.167, "high": 4.17, "low": 4.108, "close": 4.111, "volume": 58573.34, "close_time": 1751284799999, "quote_volume": 242285.1596, "trades": 3233, "taker_buy_base": 21189.9, "taker_buy_quote": 87697.59261 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 4.112, "high": 4.126, "low": 4.058, "close": 4.101, "volume": 93879.62, "close_time": 1751299199999, "quote_volume": 384359.005, "trades": 3608, "taker_buy_base": 51186.9, "taker_buy_quote": 209728.36357 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 4.1, "high": 4.185, "low": 4.086, "close": 4.182, "volume": 92048.5, "close_time": 1751313599999, "quote_volume": 379120.88395, "trades": 2971, "taker_buy_base": 64076.35, "taker_buy_quote": 263996.94401 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 4.179, "high": 4.181, "low": 4.092, "close": 4.094, "volume": 75881.35, "close_time": 1751327999999, "quote_volume": 314542.29353, "trades": 2406, "taker_buy_base": 26209.61, "taker_buy_quote": 108661.51439 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 4.096, "high": 4.111, "low": 4.038, "close": 4.047, "volume": 53902.26, "close_time": 1751342399999, "quote_volume": 219077.32203, "trades": 2352, "taker_buy_base": 20737.5, "taker_buy_quote": 84278.03998 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 4.045, "high": 4.045, "low": 3.978, "close": 4.017, "volume": 48783.13, "close_time": 1751356799999, "quote_volume": 195700.17839, "trades": 2301, "taker_buy_base": 15831.58, "taker_buy_quote": 63511.02261 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 4.011, "high": 4.012, "low": 3.973, "close": 3.994, "volume": 30252.92, "close_time": 1751371199999, "quote_volume": 120756.62306, "trades": 1748, "taker_buy_base": 10774.78, "taker_buy_quote": 43023.69056 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 3.995, "high": 4.039, "low": 3.987, "close": 3.998, "volume": 54217.52, "close_time": 1751385599999, "quote_volume": 217511.16018, "trades": 2285, "taker_buy_base": 24794.51, "taker_buy_quote": 99585.17282 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 3.998, "high": 4.018, "low": 3.947, "close": 3.948, "volume": 36285.87, "close_time": 1751399999999, "quote_volume": 144359.58043, "trades": 1878, "taker_buy_base": 15084.25, "taker_buy_quote": 60058.44995 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 3.949, "high": 3.975, "low": 3.913, "close": 3.929, "volume": 54526.83, "close_time": 1751414399999, "quote_volume": 214829.59844, "trades": 2758, "taker_buy_base": 21622.28, "taker_buy_quote": 85283.17734 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 3.929, "high": 3.972, "low": 3.901, "close": 3.955, "volume": 37017.89, "close_time": 1751428799999, "quote_volume": 145840.02063, "trades": 2120, "taker_buy_base": 17076.71, "taker_buy_quote": 67362.22613 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 3.955, "high": 4.02, "low": 3.954, "close": 4.013, "volume": 47605.02, "close_time": 1751443199999, "quote_volume": 190372.17008, "trades": 3109, "taker_buy_base": 28594.94, "taker_buy_quote": 114357.88025 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 4.015, "high": 4.044, "low": 3.99, "close": 4.017, "volume": 54306.4, "close_time": 1751457599999, "quote_volume": 218179.20935, "trades": 2168, "taker_buy_base": 38987.17, "taker_buy_quote": 156670.39635 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 4.014, "high": 4.091, "low": 3.998, "close": 4.091, "volume": 89651.09, "close_time": 1751471999999, "quote_volume": 362759.3455, "trades": 3790, "taker_buy_base": 53620.19, "taker_buy_quote": 217107.80886 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 4.091, "high": 4.242, "low": 4.09, "close": 4.238, "volume": 133992.75, "close_time": 1751486399999, "quote_volume": 562150.60215, "trades": 5731, "taker_buy_base": 82524.32, "taker_buy_quote": 346014.3287 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 4.239, "high": 4.254, "low": 4.168, "close": 4.175, "volume": 48047.4, "close_time": 1751500799999, "quote_volume": 202938.2185, "trades": 2759, "taker_buy_base": 21413.75, "taker_buy_quote": 90657.73004 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 4.175, "high": 4.198, "low": 4.156, "close": 4.173, "volume": 29759.53, "close_time": 1751515199999, "quote_volume": 124403.32677, "trades": 1998, "taker_buy_base": 16010.15, "taker_buy_quote": 66980.01486 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 4.172, "high": 4.266, "low": 4.17, "close": 4.252, "volume": 43303.11, "close_time": 1751529599999, "quote_volume": 183208.71788, "trades": 2219, "taker_buy_base": 29127.82, "taker_buy_quote": 123226.7975 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 4.254, "high": 4.26, "low": 4.207, "close": 4.223, "volume": 47431.89, "close_time": 1751543999999, "quote_volume": 200804.42739, "trades": 2123, "taker_buy_base": 20118.68, "taker_buy_quote": 85241.63406 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 4.222, "high": 4.26, "low": 4.162, "close": 4.169, "volume": 88818.83, "close_time": 1751558399999, "quote_volume": 374334.50387, "trades": 3929, "taker_buy_base": 45019.67, "taker_buy_quote": 190080.65879 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 4.17, "high": 4.205, "low": 4.166, "close": 4.196, "volume": 41041.51, "close_time": 1751572799999, "quote_volume": 171977.17025, "trades": 1917, "taker_buy_base": 29091.35, "taker_buy_quote": 121909.24998 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 4.197, "high": 4.216, "low": 4.175, "close": 4.186, "volume": 27815.08, "close_time": 1751587199999, "quote_volume": 116784.86695, "trades": 1454, "taker_buy_base": 15041.96, "taker_buy_quote": 63181.00947 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 4.186, "high": 4.199, "low": 4.131, "close": 4.14, "volume": 34909.58, "close_time": 1751601599999, "quote_volume": 145247.25297, "trades": 1677, "taker_buy_base": 14617.77, "taker_buy_quote": 60881.27336 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 4.14, "high": 4.152, "low": 4.051, "close": 4.051, "volume": 54443.7, "close_time": 1751615999999, "quote_volume": 223150.01128, "trades": 2622, "taker_buy_base": 21672.29, "taker_buy_quote": 88961.4643 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 4.05, "high": 4.098, "low": 4.03, "close": 4.081, "volume": 48795.45, "close_time": 1751630399999, "quote_volume": 198456.14427, "trades": 2374, "taker_buy_base": 25706.88, "taker_buy_quote": 104667.42819 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 4.079, "high": 4.088, "low": 4.004, "close": 4.012, "volume": 53140.07, "close_time": 1751644799999, "quote_volume": 214826.72161, "trades": 2668, "taker_buy_base": 19563.4, "taker_buy_quote": 79080.66578 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 4.02, "high": 4.021, "low": 3.954, "close": 3.972, "volume": 83124.37, "close_time": 1751659199999, "quote_volume": 330809.19044, "trades": 4195, "taker_buy_base": 35375.78, "taker_buy_quote": 140796.16137 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 3.971, "high": 4.027, "low": 3.969, "close": 4.001, "volume": 49482.53, "close_time": 1751673599999, "quote_volume": 198305.42842, "trades": 2617, "taker_buy_base": 24310.42, "taker_buy_quote": 97508.62323 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 4.002, "high": 4.02, "low": 3.978, "close": 4.002, "volume": 19522.95, "close_time": 1751687999999, "quote_volume": 78125.25546, "trades": 1286, "taker_buy_base": 6416.46, "taker_buy_quote": 25707.95602 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 4.001, "high": 4.033, "low": 3.977, "close": 4.015, "volume": 20902.42, "close_time": 1751702399999, "quote_volume": 83775.63903, "trades": 1238, "taker_buy_base": 11062.8, "taker_buy_quote": 44395.87676 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 4.017, "high": 4.023, "low": 3.985, "close": 4.0, "volume": 37410.86, "close_time": 1751716799999, "quote_volume": 149826.28403, "trades": 1854, "taker_buy_base": 19507.78, "taker_buy_quote": 78176.36168 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 4.0, "high": 4.008, "low": 3.977, "close": 3.979, "volume": 81778.87, "close_time": 1751731199999, "quote_volume": 326797.67885, "trades": 3627, "taker_buy_base": 36245.59, "taker_buy_quote": 144925.22869 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 3.978, "high": 3.999, "low": 3.947, "close": 3.981, "volume": 43157.38, "close_time": 1751745599999, "quote_volume": 171397.54167, "trades": 1911, "taker_buy_base": 17038.21, "taker_buy_quote": 67722.05525 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 3.981, "high": 4.02, "low": 3.977, "close": 4.012, "volume": 33652.23, "close_time": 1751759999999, "quote_volume": 134685.44844, "trades": 1425, "taker_buy_base": 15608.45, "taker_buy_quote": 62435.97012 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 4.013, "high": 4.016, "low": 3.987, "close": 3.992, "volume": 17839.17, "close_time": 1751774399999, "quote_volume": 71425.71866, "trades": 752, "taker_buy_base": 8341.92, "taker_buy_quote": 33414.65483 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 3.991, "high": 4.011, "low": 3.987, "close": 3.995, "volume": 17314.23, "close_time": 1751788799999, "quote_volume": 69208.45487, "trades": 728, "taker_buy_base": 7764.31, "taker_buy_quote": 31028.93394 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 3.997, "high": 4.014, "low": 3.98, "close": 4.014, "volume": 42881.14, "close_time": 1751803199999, "quote_volume": 171428.72454, "trades": 1117, "taker_buy_base": 10597.41, "taker_buy_quote": 42389.73456 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 4.015, "high": 4.087, "low": 4.005, "close": 4.06, "volume": 56230.25, "close_time": 1751817599999, "quote_volume": 227672.12085, "trades": 1876, "taker_buy_base": 34014.11, "taker_buy_quote": 137788.56311 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 4.063, "high": 4.075, "low": 4.03, "close": 4.054, "volume": 33376.93, "close_time": 1751831999999, "quote_volume": 135415.30224, "trades": 1309, "taker_buy_base": 14158.71, "taker_buy_quote": 57494.54673 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 4.062, "high": 4.138, "low": 4.062, "close": 4.08, "volume": 55133.92, "close_time": 1751846399999, "quote_volume": 225892.20572, "trades": 2323, "taker_buy_base": 28583.73, "taker_buy_quote": 117234.15124 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 4.082, "high": 4.115, "low": 4.072, "close": 4.089, "volume": 21521.0, "close_time": 1751860799999, "quote_volume": 88059.01098, "trades": 975, "taker_buy_base": 10661.02, "taker_buy_quote": 43646.02778 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 4.09, "high": 4.099, "low": 4.048, "close": 4.093, "volume": 28046.96, "close_time": 1751875199999, "quote_volume": 114224.8361, "trades": 1287, "taker_buy_base": 12393.18, "taker_buy_quote": 50464.03435 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 4.093, "high": 4.1, "low": 4.06, "close": 4.074, "volume": 36141.95, "close_time": 1751889599999, "quote_volume": 147317.74136, "trades": 1457, "taker_buy_base": 16067.16, "taker_buy_quote": 65513.89316 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 4.076, "high": 4.101, "low": 4.053, "close": 4.062, "volume": 59323.72, "close_time": 1751903999999, "quote_volume": 241876.96894, "trades": 2064, "taker_buy_base": 33206.21, "taker_buy_quote": 135447.04729 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 4.063, "high": 4.071, "low": 4.014, "close": 4.06, "volume": 64389.16, "close_time": 1751918399999, "quote_volume": 260487.93444, "trades": 1958, "taker_buy_base": 36084.97, "taker_buy_quote": 146076.12611 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 4.058, "high": 4.059, "low": 4.017, "close": 4.047, "volume": 36242.86, "close_time": 1751932799999, "quote_volume": 146310.01902, "trades": 1380, "taker_buy_base": 15444.9, "taker_buy_quote": 62423.15443 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 4.048, "high": 4.062, "low": 4.0, "close": 4.013, "volume": 28570.63, "close_time": 1751947199999, "quote_volume": 115136.85961, "trades": 1342, "taker_buy_base": 11480.38, "taker_buy_quote": 46318.14996 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 4.011, "high": 4.04, "low": 3.998, "close": 4.037, "volume": 25689.94, "close_time": 1751961599999, "quote_volume": 103349.94398, "trades": 1178, "taker_buy_base": 12446.79, "taker_buy_quote": 50110.76638 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 4.038, "high": 4.094, "low": 4.007, "close": 4.079, "volume": 31877.49, "close_time": 1751975999999, "quote_volume": 129298.55786, "trades": 1479, "taker_buy_base": 18322.45, "taker_buy_quote": 74420.10667 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 4.082, "high": 4.116, "low": 4.055, "close": 4.064, "volume": 71751.49, "close_time": 1751990399999, "quote_volume": 293471.70265, "trades": 3232, "taker_buy_base": 38970.74, "taker_buy_quote": 159518.33807 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 4.067, "high": 4.166, "low": 4.049, "close": 4.152, "volume": 114859.05, "close_time": 1752004799999, "quote_volume": 475294.86615, "trades": 4541, "taker_buy_base": 63202.38, "taker_buy_quote": 261417.54021 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 4.154, "high": 4.178, "low": 4.119, "close": 4.127, "volume": 72901.22, "close_time": 1752019199999, "quote_volume": 302876.41439, "trades": 3513, "taker_buy_base": 38533.27, "taker_buy_quote": 160233.56253 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 4.129, "high": 4.132, "low": 4.094, "close": 4.116, "volume": 33701.75, "close_time": 1752033599999, "quote_volume": 138597.18448, "trades": 1549, "taker_buy_base": 12331.12, "taker_buy_quote": 50718.99858 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 4.116, "high": 4.17, "low": 4.11, "close": 4.165, "volume": 49073.32, "close_time": 1752047999999, "quote_volume": 203433.39748, "trades": 2279, "taker_buy_base": 27149.99, "taker_buy_quote": 112560.95425 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 4.165, "high": 4.218, "low": 4.156, "close": 4.208, "volume": 83474.99, "close_time": 1752062399999, "quote_volume": 349433.13268, "trades": 2875, "taker_buy_base": 58431.05, "taker_buy_quote": 244662.74992 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 4.21, "high": 4.238, "low": 4.167, "close": 4.202, "volume": 71203.92, "close_time": 1752076799999, "quote_volume": 299010.96624, "trades": 2666, "taker_buy_base": 26170.04, "taker_buy_quote": 110121.82538 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 4.202, "high": 4.319, "low": 4.202, "close": 4.313, "volume": 144919.83, "close_time": 1752091199999, "quote_volume": 615492.4287, "trades": 5715, "taker_buy_base": 91397.97, "taker_buy_quote": 388396.99834 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 4.314, "high": 4.366, "low": 4.291, "close": 4.315, "volume": 101469.34, "close_time": 1752105599999, "quote_volume": 439511.89264, "trades": 4107, "taker_buy_base": 59929.79, "taker_buy_quote": 259735.83925 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 4.318, "high": 4.347, "low": 4.291, "close": 4.34, "volume": 48949.08, "close_time": 1752119999999, "quote_volume": 211294.10478, "trades": 1910, "taker_buy_base": 25461.78, "taker_buy_quote": 110020.93527 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 4.34, "high": 4.363, "low": 4.313, "close": 4.346, "volume": 37486.02, "close_time": 1752134399999, "quote_volume": 162739.13632, "trades": 1873, "taker_buy_base": 24756.25, "taker_buy_quote": 107495.37099 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 4.346, "high": 4.355, "low": 4.318, "close": 4.333, "volume": 29129.86, "close_time": 1752148799999, "quote_volume": 126382.24447, "trades": 1706, "taker_buy_base": 14160.64, "taker_buy_quote": 61430.61013 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 4.331, "high": 4.342, "low": 4.29, "close": 4.299, "volume": 50982.59, "close_time": 1752163199999, "quote_volume": 220047.46826, "trades": 2518, "taker_buy_base": 27182.52, "taker_buy_quote": 117440.27102 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 4.299, "high": 4.45, "low": 4.294, "close": 4.422, "volume": 177985.03, "close_time": 1752177599999, "quote_volume": 783654.10074, "trades": 6780, "taker_buy_base": 94206.38, "taker_buy_quote": 414410.52871 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 4.418, "high": 4.627, "low": 4.418, "close": 4.615, "volume": 119381.32, "close_time": 1752191999999, "quote_volume": 542777.68218, "trades": 5105, "taker_buy_base": 75884.43, "taker_buy_quote": 345114.98267 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 4.619, "high": 4.682, "low": 4.551, "close": 4.648, "volume": 80299.14, "close_time": 1752206399999, "quote_volume": 372134.12899, "trades": 4191, "taker_buy_base": 44188.27, "taker_buy_quote": 204879.66287 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 4.641, "high": 4.723, "low": 4.602, "close": 4.618, "volume": 83837.25, "close_time": 1752220799999, "quote_volume": 391660.84524, "trades": 4036, "taker_buy_base": 44007.03, "taker_buy_quote": 205645.69098 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 4.618, "high": 4.703, "low": 4.617, "close": 4.643, "volume": 123001.48, "close_time": 1752235199999, "quote_volume": 575132.70748, "trades": 4503, "taker_buy_base": 54788.81, "taker_buy_quote": 255886.06341 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 4.647, "high": 4.799, "low": 4.635, "close": 4.67, "volume": 185792.96, "close_time": 1752249599999, "quote_volume": 877694.24288, "trades": 9278, "taker_buy_base": 88325.28, "taker_buy_quote": 417974.66581 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 4.672, "high": 4.794, "low": 4.653, "close": 4.781, "volume": 80175.5, "close_time": 1752263999999, "quote_volume": 379162.77074, "trades": 4944, "taker_buy_base": 48406.6, "taker_buy_quote": 228894.19713 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 4.782, "high": 4.782, "low": 4.582, "close": 4.643, "volume": 91697.52, "close_time": 1752278399999, "quote_volume": 428028.76923, "trades": 5141, "taker_buy_base": 40145.2, "taker_buy_quote": 187248.66887 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 4.642, "high": 4.716, "low": 4.574, "close": 4.692, "volume": 61268.61, "close_time": 1752292799999, "quote_volume": 284814.87806, "trades": 2998, "taker_buy_base": 33627.9, "taker_buy_quote": 156571.37274 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 4.693, "high": 4.727, "low": 4.606, "close": 4.705, "volume": 53616.99, "close_time": 1752307199999, "quote_volume": 250540.67776, "trades": 2840, "taker_buy_base": 27184.21, "taker_buy_quote": 127180.29844 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 4.705, "high": 4.732, "low": 4.659, "close": 4.705, "volume": 63409.46, "close_time": 1752321599999, "quote_volume": 298092.51369, "trades": 2889, "taker_buy_base": 39860.3, "taker_buy_quote": 187487.21283 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 4.705, "high": 4.718, "low": 4.492, "close": 4.523, "volume": 129271.64, "close_time": 1752335999999, "quote_volume": 593901.39265, "trades": 5696, "taker_buy_base": 59113.82, "taker_buy_quote": 271835.48697 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 4.526, "high": 4.607, "low": 4.508, "close": 4.597, "volume": 55541.65, "close_time": 1752350399999, "quote_volume": 253911.82052, "trades": 2734, "taker_buy_base": 31035.06, "taker_buy_quote": 141788.12141 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 4.596, "high": 4.597, "low": 4.53, "close": 4.582, "volume": 27054.49, "close_time": 1752364799999, "quote_volume": 123607.26743, "trades": 1627, "taker_buy_base": 13189.07, "taker_buy_quote": 60346.79339 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 4.583, "high": 4.612, "low": 4.568, "close": 4.599, "volume": 27709.66, "close_time": 1752379199999, "quote_volume": 127321.02292, "trades": 1907, "taker_buy_base": 15627.63, "taker_buy_quote": 71828.77538 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 4.601, "high": 4.685, "low": 4.582, "close": 4.681, "volume": 25077.14, "close_time": 1752393599999, "quote_volume": 116564.64532, "trades": 2119, "taker_buy_base": 18087.88, "taker_buy_quote": 84099.0103 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 4.681, "high": 4.681, "low": 4.609, "close": 4.656, "volume": 31300.84, "close_time": 1752407999999, "quote_volume": 145357.01385, "trades": 2146, "taker_buy_base": 16377.98, "taker_buy_quote": 76136.45675 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 4.654, "high": 4.742, "low": 4.642, "close": 4.707, "volume": 80141.25, "close_time": 1752422399999, "quote_volume": 376748.06887, "trades": 4274, "taker_buy_base": 35551.51, "taker_buy_quote": 167167.76032 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 4.709, "high": 4.769, "low": 4.656, "close": 4.732, "volume": 76199.99, "close_time": 1752436799999, "quote_volume": 359348.05439, "trades": 3846, "taker_buy_base": 42794.1, "taker_buy_quote": 201898.46991 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 4.732, "high": 4.748, "low": 4.641, "close": 4.68, "volume": 43282.41, "close_time": 1752451199999, "quote_volume": 202977.18149, "trades": 2238, "taker_buy_base": 20509.78, "taker_buy_quote": 96223.69496 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 4.683, "high": 4.85, "low": 4.671, "close": 4.81, "volume": 117568.32, "close_time": 1752465599999, "quote_volume": 564104.48146, "trades": 3860, "taker_buy_base": 44576.1, "taker_buy_quote": 213071.32036 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 4.811, "high": 4.854, "low": 4.732, "close": 4.801, "volume": 78135.01, "close_time": 1752479999999, "quote_volume": 375276.6451, "trades": 3841, "taker_buy_base": 33137.96, "taker_buy_quote": 159102.35846 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 4.79, "high": 4.792, "low": 4.699, "close": 4.715, "volume": 108840.55, "close_time": 1752494399999, "quote_volume": 516860.09114, "trades": 4730, "taker_buy_base": 58197.87, "taker_buy_quote": 276504.74728 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 4.715, "high": 4.733, "low": 4.579, "close": 4.614, "volume": 184298.63, "close_time": 1752508799999, "quote_volume": 858452.35179, "trades": 5795, "taker_buy_base": 109344.27, "taker_buy_quote": 508422.78149 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 4.611, "high": 4.635, "low": 4.52, "close": 4.531, "volume": 68625.08, "close_time": 1752523199999, "quote_volume": 314151.5628, "trades": 3682, "taker_buy_base": 31343.66, "taker_buy_quote": 143669.5796 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 4.533, "high": 4.577, "low": 4.489, "close": 4.559, "volume": 86614.64, "close_time": 1752537599999, "quote_volume": 393225.32991, "trades": 3041, "taker_buy_base": 42919.7, "taker_buy_quote": 194415.87813 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 4.556, "high": 4.582, "low": 4.433, "close": 4.474, "volume": 131575.97, "close_time": 1752551999999, "quote_volume": 589703.09252, "trades": 3709, "taker_buy_base": 61147.77, "taker_buy_quote": 274059.76915 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 4.474, "high": 4.512, "low": 4.441, "close": 4.468, "volume": 80202.88, "close_time": 1752566399999, "quote_volume": 359205.19358, "trades": 2156, "taker_buy_base": 37238.55, "taker_buy_quote": 166810.2207 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 4.47, "high": 4.514, "low": 4.437, "close": 4.51, "volume": 58487.51, "close_time": 1752580799999, "quote_volume": 262269.76693, "trades": 2423, "taker_buy_base": 32846.81, "taker_buy_quote": 147403.06452 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 4.51, "high": 4.585, "low": 4.463, "close": 4.558, "volume": 103120.05, "close_time": 1752595199999, "quote_volume": 467052.07547, "trades": 3668, "taker_buy_base": 55993.86, "taker_buy_quote": 253984.28244 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 4.563, "high": 4.7, "low": 4.553, "close": 4.561, "volume": 94753.84, "close_time": 1752609599999, "quote_volume": 438176.97396, "trades": 3735, "taker_buy_base": 49079.9, "taker_buy_quote": 227334.94912 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 4.559, "high": 4.719, "low": 4.543, "close": 4.669, "volume": 63089.41, "close_time": 1752623999999, "quote_volume": 293342.3897, "trades": 2397, "taker_buy_base": 38082.25, "taker_buy_quote": 177186.32483 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 4.67, "high": 4.712, "low": 4.61, "close": 4.637, "volume": 45978.5, "close_time": 1752638399999, "quote_volume": 214489.39806, "trades": 2300, "taker_buy_base": 23049.53, "taker_buy_quote": 107659.52488 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 4.637, "high": 4.715, "low": 4.606, "close": 4.691, "volume": 37296.17, "close_time": 1752652799999, "quote_volume": 174172.24344, "trades": 1780, "taker_buy_base": 22126.32, "taker_buy_quote": 103327.52694 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 4.69, "high": 4.7, "low": 4.638, "close": 4.65, "volume": 45759.39, "close_time": 1752667199999, "quote_volume": 213675.134, "trades": 2091, "taker_buy_base": 22954.64, "taker_buy_quote": 107232.42072 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 4.652, "high": 4.717, "low": 4.623, "close": 4.684, "volume": 86914.87, "close_time": 1752681599999, "quote_volume": 405384.7834, "trades": 4014, "taker_buy_base": 45855.45, "taker_buy_quote": 214020.04656 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 4.685, "high": 4.798, "low": 4.667, "close": 4.768, "volume": 103599.33, "close_time": 1752695999999, "quote_volume": 492542.78241, "trades": 4481, "taker_buy_base": 60120.11, "taker_buy_quote": 285794.69717 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 4.768, "high": 4.883, "low": 4.725, "close": 4.746, "volume": 113704.07, "close_time": 1752710399999, "quote_volume": 547738.57992, "trades": 5158, "taker_buy_base": 59908.77, "taker_buy_quote": 288788.52542 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 4.749, "high": 4.807, "low": 4.638, "close": 4.672, "volume": 76437.5, "close_time": 1752724799999, "quote_volume": 360212.06924, "trades": 3883, "taker_buy_base": 32584.6, "taker_buy_quote": 154058.54381 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 4.669, "high": 4.792, "low": 4.665, "close": 4.76, "volume": 62537.44, "close_time": 1752739199999, "quote_volume": 296229.05446, "trades": 3278, "taker_buy_base": 36924.05, "taker_buy_quote": 174908.48201 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 4.759, "high": 4.836, "low": 4.751, "close": 4.782, "volume": 132900.74, "close_time": 1752753599999, "quote_volume": 636524.62927, "trades": 5000, "taker_buy_base": 63936.86, "taker_buy_quote": 306273.01585 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 4.781, "high": 4.848, "low": 4.709, "close": 4.821, "volume": 267198.7, "close_time": 1752767999999, "quote_volume": 1279009.87205, "trades": 10332, "taker_buy_base": 151801.39, "taker_buy_quote": 726941.87568 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 4.816, "high": 4.849, "low": 4.719, "close": 4.752, "volume": 191387.54, "close_time": 1752782399999, "quote_volume": 918285.98039, "trades": 7315, "taker_buy_base": 77619.75, "taker_buy_quote": 372210.00793 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 4.752, "high": 4.905, "low": 4.693, "close": 4.86, "volume": 228466.26, "close_time": 1752796799999, "quote_volume": 1099960.95127, "trades": 8742, "taker_buy_base": 119326.57, "taker_buy_quote": 575154.75897 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 4.861, "high": 5.024, "low": 4.831, "close": 5.019, "volume": 139183.32, "close_time": 1752811199999, "quote_volume": 690702.72622, "trades": 6321, "taker_buy_base": 82692.16, "taker_buy_quote": 410478.6919 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 5.017, "high": 5.161, "low": 4.989, "close": 5.039, "volume": 140091.94, "close_time": 1752825599999, "quote_volume": 714459.40661, "trades": 6440, "taker_buy_base": 69855.86, "taker_buy_quote": 356258.936 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 5.041, "high": 5.12, "low": 5.0, "close": 5.044, "volume": 169434.41, "close_time": 1752839999999, "quote_volume": 857432.08477, "trades": 6786, "taker_buy_base": 84697.75, "taker_buy_quote": 428902.78503 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 5.045, "high": 5.133, "low": 4.905, "close": 4.95, "volume": 182792.19, "close_time": 1752854399999, "quote_volume": 916346.11592, "trades": 8252, "taker_buy_base": 85599.79, "taker_buy_quote": 428856.93273 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 4.959, "high": 5.019, "low": 4.875, "close": 4.91, "volume": 70681.4, "close_time": 1752868799999, "quote_volume": 350045.71107, "trades": 4357, "taker_buy_base": 38228.35, "taker_buy_quote": 189596.457 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 4.911, "high": 4.919, "low": 4.786, "close": 4.855, "volume": 123225.17, "close_time": 1752883199999, "quote_volume": 597521.25488, "trades": 6737, "taker_buy_base": 52866.68, "taker_buy_quote": 256742.79859 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 4.859, "high": 4.949, "low": 4.758, "close": 4.949, "volume": 76861.57, "close_time": 1752897599999, "quote_volume": 372168.84333, "trades": 3624, "taker_buy_base": 44722.35, "taker_buy_quote": 216852.08083 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 4.949, "high": 5.001, "low": 4.888, "close": 4.892, "volume": 65527.55, "close_time": 1752911999999, "quote_volume": 323068.40594, "trades": 3183, "taker_buy_base": 40499.76, "taker_buy_quote": 199502.3933 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 4.893, "high": 4.909, "low": 4.837, "close": 4.84, "volume": 75282.62, "close_time": 1752926399999, "quote_volume": 366992.93961, "trades": 3185, "taker_buy_base": 33025.57, "taker_buy_quote": 161112.29338 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 4.842, "high": 4.855, "low": 4.734, "close": 4.808, "volume": 200683.12, "close_time": 1752940799999, "quote_volume": 962297.41111, "trades": 5039, "taker_buy_base": 98897.57, "taker_buy_quote": 475475.72482 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 4.811, "high": 5.049, "low": 4.8, "close": 5.012, "volume": 147630.3, "close_time": 1752955199999, "quote_volume": 722432.49859, "trades": 5537, "taker_buy_base": 72347.0, "taker_buy_quote": 355351.6869 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 5.011, "high": 5.027, "low": 4.9, "close": 5.017, "volume": 82159.14, "close_time": 1752969599999, "quote_volume": 408795.15193, "trades": 3434, "taker_buy_base": 34901.5, "taker_buy_quote": 174027.59838 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 5.018, "high": 5.062, "low": 4.985, "close": 5.024, "volume": 60121.68, "close_time": 1752983999999, "quote_volume": 301732.23379, "trades": 3501, "taker_buy_base": 33868.41, "taker_buy_quote": 170057.16861 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 5.026, "high": 5.157, "low": 5.014, "close": 5.111, "volume": 110797.73, "close_time": 1752998399999, "quote_volume": 566331.54025, "trades": 5804, "taker_buy_base": 61191.44, "taker_buy_quote": 312804.59334 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 5.11, "high": 5.218, "low": 5.104, "close": 5.205, "volume": 113331.76, "close_time": 1753012799999, "quote_volume": 587313.01305, "trades": 5315, "taker_buy_base": 74699.0, "taker_buy_quote": 387377.72465 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 5.204, "high": 5.261, "low": 5.156, "close": 5.255, "volume": 92331.52, "close_time": 1753027199999, "quote_volume": 479892.36273, "trades": 5144, "taker_buy_base": 53096.22, "taker_buy_quote": 276174.06629 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 5.255, "high": 5.284, "low": 5.195, "close": 5.237, "volume": 193723.99, "close_time": 1753041599999, "quote_volume": 1015471.04787, "trades": 6553, "taker_buy_base": 96833.32, "taker_buy_quote": 507860.3826 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 5.237, "high": 5.239, "low": 5.071, "close": 5.178, "volume": 143592.34, "close_time": 1753055999999, "quote_volume": 742166.43232, "trades": 5670, "taker_buy_base": 67847.4, "taker_buy_quote": 351020.87005 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 5.177, "high": 5.218, "low": 5.065, "close": 5.212, "volume": 95021.85, "close_time": 1753070399999, "quote_volume": 488385.41334, "trades": 4376, "taker_buy_base": 52055.76, "taker_buy_quote": 268050.99832 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 5.213, "high": 5.278, "low": 5.168, "close": 5.242, "volume": 63916.53, "close_time": 1753084799999, "quote_volume": 334638.6784, "trades": 3226, "taker_buy_base": 33578.09, "taker_buy_quote": 175951.34279 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 5.243, "high": 5.3, "low": 5.194, "close": 5.259, "volume": 115055.52, "close_time": 1753099199999, "quote_volume": 603704.19995, "trades": 4086, "taker_buy_base": 69956.66, "taker_buy_quote": 367577.07941 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 5.261, "high": 5.32, "low": 5.211, "close": 5.243, "volume": 128926.65, "close_time": 1753113599999, "quote_volume": 679107.75108, "trades": 5666, "taker_buy_base": 63929.57, "taker_buy_quote": 336896.82743 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 5.247, "high": 5.275, "low": 5.125, "close": 5.142, "volume": 162632.63, "close_time": 1753127999999, "quote_volume": 845445.62692, "trades": 7081, "taker_buy_base": 78956.77, "taker_buy_quote": 411175.54854 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 5.142, "high": 5.222, "low": 5.119, "close": 5.189, "volume": 85558.57, "close_time": 1753142399999, "quote_volume": 442009.94769, "trades": 3887, "taker_buy_base": 49731.02, "taker_buy_quote": 256803.93159 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 5.19, "high": 5.212, "low": 5.026, "close": 5.089, "volume": 129902.08, "close_time": 1753156799999, "quote_volume": 665756.71468, "trades": 6287, "taker_buy_base": 68398.63, "taker_buy_quote": 350658.65148 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 5.092, "high": 5.107, "low": 4.962, "close": 5.035, "volume": 120100.03, "close_time": 1753171199999, "quote_volume": 605900.75793, "trades": 4529, "taker_buy_base": 61152.42, "taker_buy_quote": 308416.5458 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 5.037, "high": 5.07, "low": 4.924, "close": 5.055, "volume": 123978.89, "close_time": 1753185599999, "quote_volume": 618930.70788, "trades": 4343, "taker_buy_base": 70260.79, "taker_buy_quote": 350677.21436 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 5.052, "high": 5.124, "low": 4.945, "close": 5.06, "volume": 131629.11, "close_time": 1753199999999, "quote_volume": 663072.96324, "trades": 4736, "taker_buy_base": 67343.43, "taker_buy_quote": 339462.12311 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 5.061, "high": 5.123, "low": 4.971, "close": 4.99, "volume": 124992.27, "close_time": 1753214399999, "quote_volume": 631948.20213, "trades": 5902, "taker_buy_base": 63398.0, "taker_buy_quote": 320739.33084 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 4.985, "high": 5.117, "low": 4.98, "close": 5.114, "volume": 88133.48, "close_time": 1753228799999, "quote_volume": 445592.85377, "trades": 3278, "taker_buy_base": 62155.48, "taker_buy_quote": 314402.41038 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 5.114, "high": 5.143, "low": 5.004, "close": 5.057, "volume": 134905.58, "close_time": 1753243199999, "quote_volume": 685520.26615, "trades": 6652, "taker_buy_base": 76786.55, "taker_buy_quote": 390491.43337 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 5.06, "high": 5.137, "low": 5.022, "close": 5.038, "volume": 68778.52, "close_time": 1753257599999, "quote_volume": 349287.61243, "trades": 3327, "taker_buy_base": 36599.54, "taker_buy_quote": 186048.69184 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 5.038, "high": 5.076, "low": 4.926, "close": 5.007, "volume": 204157.81, "close_time": 1753271999999, "quote_volume": 1016713.79422, "trades": 9139, "taker_buy_base": 91115.89, "taker_buy_quote": 453905.45782 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 5.005, "high": 5.017, "low": 4.747, "close": 4.817, "volume": 319760.62, "close_time": 1753286399999, "quote_volume": 1552508.57827, "trades": 13810, "taker_buy_base": 140232.38, "taker_buy_quote": 681208.60368 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 4.82, "high": 4.82, "low": 4.653, "close": 4.707, "volume": 172901.04, "close_time": 1753300799999, "quote_volume": 816732.72744, "trades": 6229, "taker_buy_base": 84954.96, "taker_buy_quote": 401328.94297 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 4.71, "high": 4.732, "low": 4.559, "close": 4.7, "volume": 174324.79, "close_time": 1753315199999, "quote_volume": 809020.81775, "trades": 4794, "taker_buy_base": 98620.04, "taker_buy_quote": 457511.14192 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 4.699, "high": 4.766, "low": 4.675, "close": 4.711, "volume": 40689.13, "close_time": 1753329599999, "quote_volume": 192335.52404, "trades": 2343, "taker_buy_base": 20490.46, "taker_buy_quote": 96936.57076 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 4.713, "high": 4.724, "low": 4.463, "close": 4.583, "volume": 202113.98, "close_time": 1753343999999, "quote_volume": 922516.9217, "trades": 8713, "taker_buy_base": 94824.72, "taker_buy_quote": 432421.31544 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 4.58, "high": 4.685, "low": 4.556, "close": 4.681, "volume": 80567.29, "close_time": 1753358399999, "quote_volume": 371972.23086, "trades": 3902, "taker_buy_base": 47591.97, "taker_buy_quote": 219835.16582 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 4.677, "high": 4.805, "low": 4.603, "close": 4.75, "volume": 146424.3, "close_time": 1753372799999, "quote_volume": 688453.97126, "trades": 5529, "taker_buy_base": 79715.87, "taker_buy_quote": 375065.44347 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 4.751, "high": 4.755, "low": 4.639, "close": 4.692, "volume": 80252.0, "close_time": 1753387199999, "quote_volume": 378002.49301, "trades": 2709, "taker_buy_base": 36222.8, "taker_buy_quote": 170767.62796 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 4.692, "high": 4.735, "low": 4.612, "close": 4.622, "volume": 74054.13, "close_time": 1753401599999, "quote_volume": 345818.76487, "trades": 2064, "taker_buy_base": 31585.52, "taker_buy_quote": 147725.54565 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 4.629, "high": 4.65, "low": 4.502, "close": 4.56, "volume": 108211.84, "close_time": 1753415999999, "quote_volume": 495781.29665, "trades": 5486, "taker_buy_base": 50078.5, "taker_buy_quote": 229543.59876 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 4.562, "high": 4.634, "low": 4.513, "close": 4.592, "volume": 99156.0, "close_time": 1753430399999, "quote_volume": 453597.12594, "trades": 4378, "taker_buy_base": 50914.37, "taker_buy_quote": 233076.00734 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 4.588, "high": 4.725, "low": 4.583, "close": 4.71, "volume": 142363.63, "close_time": 1753444799999, "quote_volume": 665200.97688, "trades": 4732, "taker_buy_base": 91615.93, "taker_buy_quote": 428620.575 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 4.712, "high": 4.739, "low": 4.512, "close": 4.564, "volume": 194652.44, "close_time": 1753459199999, "quote_volume": 898035.4999, "trades": 9610, "taker_buy_base": 75337.32, "taker_buy_quote": 347951.57633 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 4.564, "high": 4.617, "low": 4.535, "close": 4.596, "volume": 98871.22, "close_time": 1753473599999, "quote_volume": 453495.25854, "trades": 5473, "taker_buy_base": 47544.19, "taker_buy_quote": 218107.79034 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 4.595, "high": 4.716, "low": 4.594, "close": 4.71, "volume": 71459.27, "close_time": 1753487999999, "quote_volume": 334361.83464, "trades": 3593, "taker_buy_base": 31800.36, "taker_buy_quote": 148722.61377 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 4.709, "high": 4.72, "low": 4.672, "close": 4.696, "volume": 37057.14, "close_time": 1753502399999, "quote_volume": 174114.13184, "trades": 2213, "taker_buy_base": 18666.44, "taker_buy_quote": 87722.6605 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 4.693, "high": 4.702, "low": 4.674, "close": 4.687, "volume": 28120.97, "close_time": 1753516799999, "quote_volume": 131833.54654, "trades": 1493, "taker_buy_base": 14219.62, "taker_buy_quote": 66678.0597 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 4.687, "high": 4.749, "low": 4.687, "close": 4.727, "volume": 62922.64, "close_time": 1753531199999, "quote_volume": 296589.89739, "trades": 2700, "taker_buy_base": 32735.47, "taker_buy_quote": 154270.30149 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 4.727, "high": 4.769, "low": 4.712, "close": 4.753, "volume": 66747.89, "close_time": 1753545599999, "quote_volume": 316335.70885, "trades": 3285, "taker_buy_base": 37212.74, "taker_buy_quote": 176401.93149 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 4.754, "high": 4.838, "low": 4.724, "close": 4.834, "volume": 74388.36, "close_time": 1753559999999, "quote_volume": 354654.41991, "trades": 2991, "taker_buy_base": 38370.38, "taker_buy_quote": 183194.47594 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 4.835, "high": 4.835, "low": 4.763, "close": 4.766, "volume": 38071.54, "close_time": 1753574399999, "quote_volume": 182813.20449, "trades": 2094, "taker_buy_base": 17063.25, "taker_buy_quote": 82023.85118 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 4.768, "high": 4.812, "low": 4.752, "close": 4.78, "volume": 29683.72, "close_time": 1753588799999, "quote_volume": 141965.44982, "trades": 1778, "taker_buy_base": 16642.42, "taker_buy_quote": 79632.65656 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 4.781, "high": 4.831, "low": 4.777, "close": 4.801, "volume": 56338.9, "close_time": 1753603199999, "quote_volume": 270686.43844, "trades": 2472, "taker_buy_base": 27496.88, "taker_buy_quote": 132165.59309 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 4.802, "high": 4.818, "low": 4.739, "close": 4.784, "volume": 63771.03, "close_time": 1753617599999, "quote_volume": 305159.43666, "trades": 3046, "taker_buy_base": 24459.84, "taker_buy_quote": 117122.12442 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 4.783, "high": 4.821, "low": 4.762, "close": 4.799, "volume": 47135.3, "close_time": 1753631999999, "quote_volume": 225833.35535, "trades": 2972, "taker_buy_base": 21942.65, "taker_buy_quote": 105193.72212 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 4.8, "high": 4.852, "low": 4.787, "close": 4.814, "volume": 89152.82, "close_time": 1753646399999, "quote_volume": 429939.33027, "trades": 4295, "taker_buy_base": 39880.04, "taker_buy_quote": 192326.69773 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 4.813, "high": 4.895, "low": 4.806, "close": 4.877, "volume": 78092.29, "close_time": 1753660799999, "quote_volume": 378967.99664, "trades": 3364, "taker_buy_base": 36889.21, "taker_buy_quote": 179292.46195 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 4.879, "high": 4.912, "low": 4.818, "close": 4.845, "volume": 89278.23, "close_time": 1753675199999, "quote_volume": 434415.07201, "trades": 4040, "taker_buy_base": 38660.84, "taker_buy_quote": 188287.78825 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 4.845, "high": 4.936, "low": 4.826, "close": 4.895, "volume": 137869.38, "close_time": 1753689599999, "quote_volume": 675357.6387, "trades": 5358, "taker_buy_base": 51272.2, "taker_buy_quote": 250877.36907 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 4.894, "high": 4.928, "low": 4.864, "close": 4.882, "volume": 86749.92, "close_time": 1753703999999, "quote_volume": 424496.22886, "trades": 3696, "taker_buy_base": 31511.55, "taker_buy_quote": 154308.2634 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 4.885, "high": 4.95, "low": 4.74, "close": 4.759, "volume": 213056.34, "close_time": 1753718399999, "quote_volume": 1034986.48337, "trades": 10160, "taker_buy_base": 88405.7, "taker_buy_quote": 429984.37661 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 4.757, "high": 4.802, "low": 4.638, "close": 4.669, "volume": 142338.63, "close_time": 1753732799999, "quote_volume": 671833.39396, "trades": 7462, "taker_buy_base": 60089.82, "taker_buy_quote": 283727.70445 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 4.671, "high": 4.68, "low": 4.61, "close": 4.643, "volume": 82408.79, "close_time": 1753747199999, "quote_volume": 382276.91035, "trades": 4604, "taker_buy_base": 41706.99, "taker_buy_quote": 193545.05127 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 4.644, "high": 4.66, "low": 4.554, "close": 4.63, "volume": 87413.82, "close_time": 1753761599999, "quote_volume": 402341.60287, "trades": 4126, "taker_buy_base": 40163.32, "taker_buy_quote": 184899.77183 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 4.626, "high": 4.772, "low": 4.598, "close": 4.765, "volume": 90025.98, "close_time": 1753775999999, "quote_volume": 422353.92518, "trades": 3881, "taker_buy_base": 50463.99, "taker_buy_quote": 237068.07451 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 4.766, "high": 4.77, "low": 4.616, "close": 4.652, "volume": 81319.4, "close_time": 1753790399999, "quote_volume": 381769.63409, "trades": 4138, "taker_buy_base": 30704.01, "taker_buy_quote": 144148.27082 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 4.654, "high": 4.727, "low": 4.569, "close": 4.602, "volume": 129316.95, "close_time": 1753804799999, "quote_volume": 598179.31125, "trades": 6203, "taker_buy_base": 71037.01, "taker_buy_quote": 328345.87421 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 4.602, "high": 4.648, "low": 4.543, "close": 4.552, "volume": 165778.17, "close_time": 1753819199999, "quote_volume": 761654.06685, "trades": 6978, "taker_buy_base": 106388.44, "taker_buy_quote": 489101.76943 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 4.551, "high": 4.632, "low": 4.521, "close": 4.615, "volume": 103101.68, "close_time": 1753833599999, "quote_volume": 472127.36134, "trades": 4557, "taker_buy_base": 65579.58, "taker_buy_quote": 300842.6323 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 4.615, "high": 4.617, "low": 4.521, "close": 4.569, "volume": 52965.34, "close_time": 1753847999999, "quote_volume": 242145.19063, "trades": 3328, "taker_buy_base": 22264.05, "taker_buy_quote": 101849.5839 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 4.567, "high": 4.584, "low": 4.509, "close": 4.514, "volume": 55515.18, "close_time": 1753862399999, "quote_volume": 251918.15331, "trades": 3163, "taker_buy_base": 23677.85, "taker_buy_quote": 107495.37304 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 4.514, "high": 4.545, "low": 4.387, "close": 4.406, "volume": 193712.58, "close_time": 1753876799999, "quote_volume": 866216.59491, "trades": 8573, "taker_buy_base": 97294.76, "taker_buy_quote": 435852.66864 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 4.407, "high": 4.484, "low": 4.396, "close": 4.444, "volume": 217337.33, "close_time": 1753891199999, "quote_volume": 961890.9257, "trades": 8262, "taker_buy_base": 134155.98, "taker_buy_quote": 593860.86733 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 4.445, "high": 4.475, "low": 4.247, "close": 4.402, "volume": 159091.66, "close_time": 1753905599999, "quote_volume": 694583.94662, "trades": 5678, "taker_buy_base": 66822.23, "taker_buy_quote": 291903.82809 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 4.405, "high": 4.444, "low": 4.348, "close": 4.417, "volume": 71722.99, "close_time": 1753919999999, "quote_volume": 315088.66405, "trades": 2390, "taker_buy_base": 38383.68, "taker_buy_quote": 168625.29616 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 4.418, "high": 4.485, "low": 4.408, "close": 4.471, "volume": 34679.5, "close_time": 1753934399999, "quote_volume": 154166.11065, "trades": 1786, "taker_buy_base": 21311.48, "taker_buy_quote": 94761.78196 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 4.471, "high": 4.506, "low": 4.46, "close": 4.489, "volume": 42298.26, "close_time": 1753948799999, "quote_volume": 189722.35799, "trades": 2436, "taker_buy_base": 28287.67, "taker_buy_quote": 126892.73894 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 4.49, "high": 4.516, "low": 4.454, "close": 4.464, "volume": 38802.9, "close_time": 1753963199999, "quote_volume": 174425.16824, "trades": 1940, "taker_buy_base": 22464.28, "taker_buy_quote": 101019.01081 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 4.466, "high": 4.467, "low": 4.255, "close": 4.326, "volume": 131230.09, "close_time": 1753977599999, "quote_volume": 571456.33661, "trades": 5919, "taker_buy_base": 73972.91, "taker_buy_quote": 322311.23152 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 4.322, "high": 4.417, "low": 4.291, "close": 4.298, "volume": 101971.34, "close_time": 1753991999999, "quote_volume": 444063.46178, "trades": 3644, "taker_buy_base": 46841.51, "taker_buy_quote": 203694.91391 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 4.296, "high": 4.31, "low": 4.187, "close": 4.208, "volume": 118983.46, "close_time": 1754006399999, "quote_volume": 505456.74403, "trades": 3509, "taker_buy_base": 55713.18, "taker_buy_quote": 236764.96431 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 4.208, "high": 4.245, "low": 4.089, "close": 4.223, "volume": 114891.06, "close_time": 1754020799999, "quote_volume": 478719.50099, "trades": 4538, "taker_buy_base": 49394.02, "taker_buy_quote": 205673.24929 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 4.221, "high": 4.221, "low": 4.151, "close": 4.175, "volume": 64266.78, "close_time": 1754035199999, "quote_volume": 268823.15721, "trades": 2017, "taker_buy_base": 35075.46, "taker_buy_quote": 146688.90152 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 4.178, "high": 4.208, "low": 4.091, "close": 4.2, "volume": 102429.27, "close_time": 1754049599999, "quote_volume": 425197.10317, "trades": 3163, "taker_buy_base": 62995.88, "taker_buy_quote": 261518.16553 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 4.197, "high": 4.262, "low": 4.125, "close": 4.225, "volume": 100567.63, "close_time": 1754063999999, "quote_volume": 423574.18203, "trades": 3298, "taker_buy_base": 42646.94, "taker_buy_quote": 179678.11592 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 4.224, "high": 4.245, "low": 4.134, "close": 4.217, "volume": 81167.99, "close_time": 1754078399999, "quote_volume": 339873.43284, "trades": 3356, "taker_buy_base": 46494.63, "taker_buy_quote": 194564.03857 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 4.217, "high": 4.224, "low": 4.037, "close": 4.14, "volume": 117037.86, "close_time": 1754092799999, "quote_volume": 483213.31979, "trades": 3554, "taker_buy_base": 54157.6, "taker_buy_quote": 223470.67561 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 4.14, "high": 4.177, "low": 4.138, "close": 4.173, "volume": 26617.03, "close_time": 1754107199999, "quote_volume": 110851.17862, "trades": 965, "taker_buy_base": 9165.3, "taker_buy_quote": 38161.47947 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 4.176, "high": 4.197, "low": 4.075, "close": 4.162, "volume": 38593.86, "close_time": 1754121599999, "quote_volume": 159828.84386, "trades": 1805, "taker_buy_base": 19675.51, "taker_buy_quote": 81500.42908 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 4.163, "high": 4.173, "low": 4.083, "close": 4.127, "volume": 36249.82, "close_time": 1754135999999, "quote_volume": 149556.16956, "trades": 1249, "taker_buy_base": 16502.79, "taker_buy_quote": 68074.86505 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 4.127, "high": 4.14, "low": 4.07, "close": 4.081, "volume": 40745.41, "close_time": 1754150399999, "quote_volume": 167235.75222, "trades": 1283, "taker_buy_base": 23591.64, "taker_buy_quote": 96845.94617 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 4.081, "high": 4.119, "low": 4.007, "close": 4.059, "volume": 78857.14, "close_time": 1754164799999, "quote_volume": 319463.97735, "trades": 2445, "taker_buy_base": 30945.4, "taker_buy_quote": 125450.5015 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 4.06, "high": 4.119, "low": 4.057, "close": 4.092, "volume": 34104.64, "close_time": 1754179199999, "quote_volume": 139388.54213, "trades": 1002, "taker_buy_base": 14810.6, "taker_buy_quote": 60571.45368 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 4.092, "high": 4.147, "low": 4.037, "close": 4.141, "volume": 13987.33, "close_time": 1754193599999, "quote_volume": 57516.51839, "trades": 940, "taker_buy_base": 5125.95, "taker_buy_quote": 21022.65558 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 4.142, "high": 4.194, "low": 4.128, "close": 4.189, "volume": 27210.54, "close_time": 1754207999999, "quote_volume": 113284.58677, "trades": 836, "taker_buy_base": 16046.87, "taker_buy_quote": 66821.60841 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 4.189, "high": 4.264, "low": 4.18, "close": 4.249, "volume": 74526.18, "close_time": 1754222399999, "quote_volume": 315759.42607, "trades": 2560, "taker_buy_base": 46174.03, "taker_buy_quote": 195686.02549 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 4.248, "high": 4.266, "low": 4.204, "close": 4.23, "volume": 81899.53, "close_time": 1754236799999, "quote_volume": 346863.66273, "trades": 3035, "taker_buy_base": 37087.35, "taker_buy_quote": 157242.38313 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 4.23, "high": 4.259, "low": 4.218, "close": 4.239, "volume": 28167.78, "close_time": 1754251199999, "quote_volume": 119276.75186, "trades": 1176, "taker_buy_base": 13312.35, "taker_buy_quote": 56392.01241 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 4.243, "high": 4.286, "low": 4.241, "close": 4.274, "volume": 17967.66, "close_time": 1754265599999, "quote_volume": 76627.71965, "trades": 981, "taker_buy_base": 8100.61, "taker_buy_quote": 34545.17355 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 4.274, "high": 4.334, "low": 4.269, "close": 4.285, "volume": 22613.03, "close_time": 1754279999999, "quote_volume": 97234.44019, "trades": 1110, "taker_buy_base": 10903.85, "taker_buy_quote": 46887.05845 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 4.287, "high": 4.296, "low": 4.255, "close": 4.285, "volume": 28360.89, "close_time": 1754294399999, "quote_volume": 121199.90746, "trades": 1324, "taker_buy_base": 9614.66, "taker_buy_quote": 41122.95485 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 4.285, "high": 4.3, "low": 4.24, "close": 4.259, "volume": 62404.49, "close_time": 1754308799999, "quote_volume": 266810.36037, "trades": 2193, "taker_buy_base": 25859.88, "taker_buy_quote": 110476.65204 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 4.262, "high": 4.305, "low": 4.243, "close": 4.266, "volume": 110064.82, "close_time": 1754323199999, "quote_volume": 469943.87058, "trades": 2997, "taker_buy_base": 63916.18, "taker_buy_quote": 272889.28891 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 4.271, "high": 4.317, "low": 4.231, "close": 4.266, "volume": 67819.55, "close_time": 1754337599999, "quote_volume": 289883.26571, "trades": 2548, "taker_buy_base": 25753.61, "taker_buy_quote": 110064.8512 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 4.266, "high": 4.34, "low": 4.259, "close": 4.31, "volume": 52434.87, "close_time": 1754351999999, "quote_volume": 225934.98961, "trades": 1901, "taker_buy_base": 28534.67, "taker_buy_quote": 122943.82995 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 4.311, "high": 4.317, "low": 4.246, "close": 4.254, "volume": 31966.33, "close_time": 1754366399999, "quote_volume": 136959.46042, "trades": 1253, "taker_buy_base": 15925.2, "taker_buy_quote": 68236.36888 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 4.255, "high": 4.271, "low": 4.179, "close": 4.195, "volume": 80187.15, "close_time": 1754380799999, "quote_volume": 339515.62563, "trades": 2277, "taker_buy_base": 40804.26, "taker_buy_quote": 172801.13656 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 4.193, "high": 4.294, "low": 4.187, "close": 4.284, "volume": 80594.59, "close_time": 1754395199999, "quote_volume": 341980.42147, "trades": 2576, "taker_buy_base": 37830.02, "taker_buy_quote": 160782.25524 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 4.286, "high": 4.304, "low": 4.162, "close": 4.173, "volume": 101206.01, "close_time": 1754409599999, "quote_volume": 429268.23927, "trades": 4485, "taker_buy_base": 44439.43, "taker_buy_quote": 188707.52593 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 4.178, "high": 4.22, "low": 4.155, "close": 4.169, "volume": 52361.13, "close_time": 1754423999999, "quote_volume": 218872.102, "trades": 1757, "taker_buy_base": 25181.87, "taker_buy_quote": 105288.11774 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 4.167, "high": 4.233, "low": 4.137, "close": 4.231, "volume": 102117.23, "close_time": 1754438399999, "quote_volume": 428882.82538, "trades": 2543, "taker_buy_base": 44226.27, "taker_buy_quote": 185475.91536 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 4.23, "high": 4.235, "low": 4.145, "close": 4.149, "volume": 50924.98, "close_time": 1754452799999, "quote_volume": 212765.14544, "trades": 1634, "taker_buy_base": 13903.6, "taker_buy_quote": 58247.85207 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 4.147, "high": 4.246, "low": 4.131, "close": 4.237, "volume": 48213.39, "close_time": 1754467199999, "quote_volume": 202705.76664, "trades": 1637, "taker_buy_base": 24776.54, "taker_buy_quote": 104157.77177 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 4.236, "high": 4.243, "low": 4.184, "close": 4.198, "volume": 55750.32, "close_time": 1754481599999, "quote_volume": 234466.43662, "trades": 2130, "taker_buy_base": 25736.77, "taker_buy_quote": 108234.398 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 4.202, "high": 4.296, "low": 4.167, "close": 4.295, "volume": 67938.21, "close_time": 1754495999999, "quote_volume": 286635.692, "trades": 2236, "taker_buy_base": 40529.63, "taker_buy_quote": 170842.87338 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 4.295, "high": 4.329, "low": 4.263, "close": 4.312, "volume": 120244.86, "close_time": 1754510399999, "quote_volume": 516724.35294, "trades": 3330, "taker_buy_base": 52011.19, "taker_buy_quote": 223564.10173 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 4.312, "high": 4.345, "low": 4.288, "close": 4.322, "volume": 163104.66, "close_time": 1754524799999, "quote_volume": 705491.11067, "trades": 4677, "taker_buy_base": 118908.89, "taker_buy_quote": 514356.58655 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 4.323, "high": 4.337, "low": 4.293, "close": 4.305, "volume": 22605.97, "close_time": 1754539199999, "quote_volume": 97467.63999, "trades": 793, "taker_buy_base": 10534.93, "taker_buy_quote": 45430.16957 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 4.295, "high": 4.342, "low": 4.295, "close": 4.321, "volume": 67408.12, "close_time": 1754553599999, "quote_volume": 291258.09008, "trades": 1632, "taker_buy_base": 29634.39, "taker_buy_quote": 128042.78152 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 4.319, "high": 4.42, "low": 4.309, "close": 4.415, "volume": 83275.14, "close_time": 1754567999999, "quote_volume": 364110.5355, "trades": 2674, "taker_buy_base": 49931.57, "taker_buy_quote": 218198.06322 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 4.416, "high": 4.43, "low": 4.374, "close": 4.389, "volume": 52186.53, "close_time": 1754582399999, "quote_volume": 229605.64078, "trades": 1825, "taker_buy_base": 29866.19, "taker_buy_quote": 131426.64322 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 4.393, "high": 4.398, "low": 4.313, "close": 4.396, "volume": 43115.02, "close_time": 1754596799999, "quote_volume": 187981.7877, "trades": 1963, "taker_buy_base": 20762.24, "taker_buy_quote": 90500.09331 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 4.398, "high": 4.475, "low": 4.394, "close": 4.472, "volume": 56405.33, "close_time": 1754611199999, "quote_volume": 249969.11278, "trades": 1944, "taker_buy_base": 23889.98, "taker_buy_quote": 105938.77944 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 4.473, "high": 4.536, "low": 4.399, "close": 4.503, "volume": 290547.87, "close_time": 1754625599999, "quote_volume": 1300261.17454, "trades": 12401, "taker_buy_base": 147025.4, "taker_buy_quote": 658007.97247 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 4.504, "high": 4.549, "low": 4.459, "close": 4.529, "volume": 45048.18, "close_time": 1754639999999, "quote_volume": 202968.76844, "trades": 1949, "taker_buy_base": 17422.84, "taker_buy_quote": 78534.70891 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 4.532, "high": 4.563, "low": 4.503, "close": 4.552, "volume": 140654.91, "close_time": 1754654399999, "quote_volume": 638688.95171, "trades": 4611, "taker_buy_base": 91776.09, "taker_buy_quote": 416902.8048 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 4.552, "high": 4.666, "low": 4.518, "close": 4.554, "volume": 208069.14, "close_time": 1754668799999, "quote_volume": 952750.47657, "trades": 7311, "taker_buy_base": 130784.66, "taker_buy_quote": 598560.94452 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 4.554, "high": 4.631, "low": 4.528, "close": 4.594, "volume": 80181.54, "close_time": 1754683199999, "quote_volume": 366703.53474, "trades": 2759, "taker_buy_base": 37421.23, "taker_buy_quote": 171254.35179 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 4.598, "high": 4.615, "low": 4.569, "close": 4.605, "volume": 49927.78, "close_time": 1754697599999, "quote_volume": 229747.5718, "trades": 1779, "taker_buy_base": 26152.88, "taker_buy_quote": 120344.7877 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 4.609, "high": 4.637, "low": 4.605, "close": 4.623, "volume": 35854.06, "close_time": 1754711999999, "quote_volume": 165745.24366, "trades": 1326, "taker_buy_base": 14552.39, "taker_buy_quote": 67248.943 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 4.625, "high": 4.74, "low": 4.619, "close": 4.715, "volume": 118638.86, "close_time": 1754726399999, "quote_volume": 557506.7625, "trades": 3660, "taker_buy_base": 59351.76, "taker_buy_quote": 278840.07614 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 4.715, "high": 4.763, "low": 4.706, "close": 4.751, "volume": 61317.24, "close_time": 1754740799999, "quote_volume": 290841.53151, "trades": 2472, "taker_buy_base": 28240.51, "taker_buy_quote": 133935.74844 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 4.751, "high": 4.791, "low": 4.702, "close": 4.725, "volume": 70768.59, "close_time": 1754755199999, "quote_volume": 336131.8871, "trades": 3212, "taker_buy_base": 33075.63, "taker_buy_quote": 156962.12376 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 4.729, "high": 4.756, "low": 4.718, "close": 4.74, "volume": 80952.33, "close_time": 1754769599999, "quote_volume": 384047.69934, "trades": 2065, "taker_buy_base": 28029.67, "taker_buy_quote": 132901.8046 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 4.739, "high": 4.774, "low": 4.716, "close": 4.731, "volume": 77345.7, "close_time": 1754783999999, "quote_volume": 367333.99392, "trades": 2797, "taker_buy_base": 34876.0, "taker_buy_quote": 165504.21433 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 4.732, "high": 4.787, "low": 4.715, "close": 4.776, "volume": 53079.51, "close_time": 1754798399999, "quote_volume": 252065.78723, "trades": 2281, "taker_buy_base": 27063.59, "taker_buy_quote": 128459.63052 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 4.775, "high": 4.804, "low": 4.617, "close": 4.625, "volume": 62486.03, "close_time": 1754812799999, "quote_volume": 294178.20094, "trades": 3094, "taker_buy_base": 25625.74, "taker_buy_quote": 120742.74102 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 4.628, "high": 4.661, "low": 4.572, "close": 4.602, "volume": 61346.61, "close_time": 1754827199999, "quote_volume": 283216.38219, "trades": 2838, "taker_buy_base": 23246.39, "taker_buy_quote": 107322.66623 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 4.601, "high": 4.689, "low": 4.583, "close": 4.663, "volume": 63274.92, "close_time": 1754841599999, "quote_volume": 292982.70097, "trades": 2491, "taker_buy_base": 25725.86, "taker_buy_quote": 119145.75591 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 4.661, "high": 4.703, "low": 4.656, "close": 4.681, "volume": 57577.79, "close_time": 1754855999999, "quote_volume": 269083.0972, "trades": 2419, "taker_buy_base": 24572.11, "taker_buy_quote": 114910.10648 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 4.679, "high": 4.681, "low": 4.616, "close": 4.667, "volume": 32617.17, "close_time": 1754870399999, "quote_volume": 151775.53327, "trades": 1673, "taker_buy_base": 14509.31, "taker_buy_quote": 67512.44989 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 4.661, "high": 4.757, "low": 4.637, "close": 4.75, "volume": 68251.54, "close_time": 1754884799999, "quote_volume": 321474.20885, "trades": 2520, "taker_buy_base": 31734.04, "taker_buy_quote": 149536.96896 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 4.75, "high": 4.776, "low": 4.629, "close": 4.637, "volume": 79962.61, "close_time": 1754899199999, "quote_volume": 377366.52017, "trades": 2835, "taker_buy_base": 42487.82, "taker_buy_quote": 200558.15851 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 4.638, "high": 4.669, "low": 4.482, "close": 4.498, "volume": 128827.39, "close_time": 1754913599999, "quote_volume": 587413.72901, "trades": 3788, "taker_buy_base": 58621.85, "taker_buy_quote": 267720.57408 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 4.498, "high": 4.621, "low": 4.465, "close": 4.6, "volume": 192854.42, "close_time": 1754927999999, "quote_volume": 875278.46136, "trades": 6005, "taker_buy_base": 115930.35, "taker_buy_quote": 526044.24208 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 4.599, "high": 4.655, "low": 4.515, "close": 4.539, "volume": 62058.72, "close_time": 1754942399999, "quote_volume": 284967.33007, "trades": 2102, "taker_buy_base": 34768.83, "taker_buy_quote": 159774.37697 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 4.539, "high": 4.549, "low": 4.452, "close": 4.487, "volume": 85354.04, "close_time": 1754956799999, "quote_volume": 384129.6775, "trades": 1995, "taker_buy_base": 51717.71, "taker_buy_quote": 232592.58664 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 4.487, "high": 4.552, "low": 4.476, "close": 4.515, "volume": 30676.07, "close_time": 1754971199999, "quote_volume": 138422.04586, "trades": 1074, "taker_buy_base": 13329.14, "taker_buy_quote": 60161.79887 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 4.513, "high": 4.542, "low": 4.466, "close": 4.536, "volume": 32208.3, "close_time": 1754985599999, "quote_volume": 145192.74523, "trades": 1221, "taker_buy_base": 17081.74, "taker_buy_quote": 77063.32154 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 4.534, "high": 4.546, "low": 4.466, "close": 4.541, "volume": 69772.75, "close_time": 1754999999999, "quote_volume": 314500.47676, "trades": 2417, "taker_buy_base": 49506.33, "taker_buy_quote": 223219.93606 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 4.542, "high": 4.632, "low": 4.508, "close": 4.631, "volume": 108797.89, "close_time": 1755014399999, "quote_volume": 497622.6462, "trades": 3502, "taker_buy_base": 52475.21, "taker_buy_quote": 240052.09641 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 4.63, "high": 4.743, "low": 4.615, "close": 4.727, "volume": 149603.88, "close_time": 1755028799999, "quote_volume": 701824.37689, "trades": 4148, "taker_buy_base": 84121.42, "taker_buy_quote": 394427.8158 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 4.735, "high": 4.794, "low": 4.694, "close": 4.706, "volume": 108264.89, "close_time": 1755043199999, "quote_volume": 514486.4807, "trades": 2630, "taker_buy_base": 52099.0, "taker_buy_quote": 247580.98012 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 4.706, "high": 4.762, "low": 4.657, "close": 4.751, "volume": 68879.81, "close_time": 1755057599999, "quote_volume": 324363.87944, "trades": 2080, "taker_buy_base": 34921.3, "taker_buy_quote": 164739.5628 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 4.749, "high": 4.769, "low": 4.68, "close": 4.733, "volume": 60427.9, "close_time": 1755071999999, "quote_volume": 284828.85507, "trades": 1638, "taker_buy_base": 25624.55, "taker_buy_quote": 120810.3792 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 4.733, "high": 4.855, "low": 4.732, "close": 4.819, "volume": 94622.61, "close_time": 1755086399999, "quote_volume": 454702.83563, "trades": 2998, "taker_buy_base": 42818.35, "taker_buy_quote": 205791.61863 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 4.822, "high": 4.89, "low": 4.783, "close": 4.829, "volume": 129764.85, "close_time": 1755100799999, "quote_volume": 626406.56326, "trades": 4143, "taker_buy_base": 59300.96, "taker_buy_quote": 286370.06709 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 4.828, "high": 4.862, "low": 4.783, "close": 4.809, "volume": 70252.37, "close_time": 1755115199999, "quote_volume": 338714.6188, "trades": 2345, "taker_buy_base": 32786.44, "taker_buy_quote": 158064.80854 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 4.811, "high": 4.894, "low": 4.776, "close": 4.855, "volume": 69336.93, "close_time": 1755129599999, "quote_volume": 335643.88965, "trades": 2516, "taker_buy_base": 39657.04, "taker_buy_quote": 191962.42383 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 4.857, "high": 4.918, "low": 4.818, "close": 4.901, "volume": 70856.15, "close_time": 1755143999999, "quote_volume": 345403.36448, "trades": 2579, "taker_buy_base": 36021.99, "taker_buy_quote": 175615.14007 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 4.901, "high": 4.905, "low": 4.778, "close": 4.795, "volume": 78727.25, "close_time": 1755158399999, "quote_volume": 380194.90639, "trades": 2355, "taker_buy_base": 36002.72, "taker_buy_quote": 173922.76356 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 4.795, "high": 4.795, "low": 4.706, "close": 4.733, "volume": 58334.86, "close_time": 1755172799999, "quote_volume": 277378.34512, "trades": 2087, "taker_buy_base": 23801.86, "taker_buy_quote": 113157.61144 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 4.732, "high": 4.761, "low": 4.461, "close": 4.597, "volume": 274380.0, "close_time": 1755187199999, "quote_volume": 1261234.73016, "trades": 8575, "taker_buy_base": 110427.51, "taker_buy_quote": 508105.6126 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 4.59, "high": 4.59, "low": 4.476, "close": 4.528, "volume": 58837.94, "close_time": 1755201599999, "quote_volume": 266457.15164, "trades": 2178, "taker_buy_base": 26383.56, "taker_buy_quote": 119478.88197 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 4.524, "high": 4.534, "low": 4.435, "close": 4.525, "volume": 54627.13, "close_time": 1755215999999, "quote_volume": 245365.22169, "trades": 1622, "taker_buy_base": 22087.94, "taker_buy_quote": 99187.21879 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 4.521, "high": 4.587, "low": 4.507, "close": 4.578, "volume": 31826.94, "close_time": 1755230399999, "quote_volume": 144530.02411, "trades": 1153, "taker_buy_base": 11833.55, "taker_buy_quote": 53731.06598 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 4.577, "high": 4.632, "low": 4.557, "close": 4.594, "volume": 46097.23, "close_time": 1755244799999, "quote_volume": 212057.7611, "trades": 1318, "taker_buy_base": 24769.11, "taker_buy_quote": 113979.60565 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 4.597, "high": 4.601, "low": 4.483, "close": 4.498, "volume": 48726.41, "close_time": 1755259199999, "quote_volume": 220728.07148, "trades": 1325, "taker_buy_base": 16138.66, "taker_buy_quote": 73149.71347 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 4.499, "high": 4.543, "low": 4.338, "close": 4.36, "volume": 131550.33, "close_time": 1755273599999, "quote_volume": 583129.03396, "trades": 3934, "taker_buy_base": 62783.83, "taker_buy_quote": 278409.88438 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 4.359, "high": 4.43, "low": 4.336, "close": 4.401, "volume": 78331.32, "close_time": 1755287999999, "quote_volume": 344086.67177, "trades": 2362, "taker_buy_base": 34388.66, "taker_buy_quote": 151202.40089 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 4.399, "high": 4.49, "low": 4.389, "close": 4.461, "volume": 41795.68, "close_time": 1755302399999, "quote_volume": 185255.66813, "trades": 1490, "taker_buy_base": 19933.36, "taker_buy_quote": 88405.06141 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 4.461, "high": 4.495, "low": 4.451, "close": 4.472, "volume": 26150.45, "close_time": 1755316799999, "quote_volume": 117182.07736, "trades": 640, "taker_buy_base": 12752.12, "taker_buy_quote": 57095.2077 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 4.475, "high": 4.512, "low": 4.453, "close": 4.506, "volume": 17561.85, "close_time": 1755331199999, "quote_volume": 78638.09079, "trades": 849, "taker_buy_base": 9323.22, "taker_buy_quote": 41732.17798 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 4.506, "high": 4.52, "low": 4.46, "close": 4.472, "volume": 37088.27, "close_time": 1755345599999, "quote_volume": 166708.44486, "trades": 1036, "taker_buy_base": 22001.98, "taker_buy_quote": 98923.94892 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 4.472, "high": 4.603, "low": 4.466, "close": 4.596, "volume": 127330.77, "close_time": 1755359999999, "quote_volume": 577234.56126, "trades": 3286, "taker_buy_base": 77145.99, "taker_buy_quote": 349786.22354 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 4.595, "high": 4.607, "low": 4.547, "close": 4.56, "volume": 40234.49, "close_time": 1755374399999, "quote_volume": 183836.43204, "trades": 1323, "taker_buy_base": 16436.73, "taker_buy_quote": 75104.23199 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 4.559, "high": 4.602, "low": 4.548, "close": 4.574, "volume": 23315.99, "close_time": 1755388799999, "quote_volume": 106656.66407, "trades": 869, "taker_buy_base": 8551.19, "taker_buy_quote": 39136.45386 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 4.577, "high": 4.584, "low": 4.544, "close": 4.579, "volume": 19098.54, "close_time": 1755403199999, "quote_volume": 87214.57892, "trades": 656, "taker_buy_base": 7657.26, "taker_buy_quote": 34947.3236 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 4.58, "high": 4.672, "low": 4.58, "close": 4.641, "volume": 49474.44, "close_time": 1755417599999, "quote_volume": 229238.11643, "trades": 1631, "taker_buy_base": 26901.11, "taker_buy_quote": 124635.10981 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 4.646, "high": 4.699, "low": 4.641, "close": 4.678, "volume": 52560.37, "close_time": 1755431999999, "quote_volume": 245513.07499, "trades": 1858, "taker_buy_base": 28685.59, "taker_buy_quote": 134008.39934 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 4.679, "high": 4.733, "low": 4.648, "close": 4.732, "volume": 67677.67, "close_time": 1755446399999, "quote_volume": 317287.65581, "trades": 2188, "taker_buy_base": 34144.15, "taker_buy_quote": 160108.17285 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 4.732, "high": 4.76, "low": 4.613, "close": 4.631, "volume": 66243.59, "close_time": 1755460799999, "quote_volume": 310270.1913, "trades": 2598, "taker_buy_base": 32152.31, "taker_buy_quote": 150690.60433 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 4.633, "high": 4.673, "low": 4.619, "close": 4.624, "volume": 37832.23, "close_time": 1755475199999, "quote_volume": 175620.37953, "trades": 1611, "taker_buy_base": 22605.99, "taker_buy_quote": 104982.04766 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 4.623, "high": 4.631, "low": 4.429, "close": 4.476, "volume": 109449.31, "close_time": 1755489599999, "quote_volume": 495831.59625, "trades": 3759, "taker_buy_base": 49336.38, "taker_buy_quote": 223335.31913 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 4.473, "high": 4.51, "low": 4.383, "close": 4.406, "volume": 159678.24, "close_time": 1755503999999, "quote_volume": 707872.04474, "trades": 4231, "taker_buy_base": 68934.22, "taker_buy_quote": 305653.55552 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 4.405, "high": 4.447, "low": 4.385, "close": 4.429, "volume": 85161.47, "close_time": 1755518399999, "quote_volume": 375759.97476, "trades": 2503, "taker_buy_base": 41781.77, "taker_buy_quote": 184531.16252 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 4.429, "high": 4.504, "low": 4.423, "close": 4.471, "volume": 125257.23, "close_time": 1755532799999, "quote_volume": 558966.36561, "trades": 2897, "taker_buy_base": 73066.42, "taker_buy_quote": 325721.00269 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 4.472, "high": 4.519, "low": 4.432, "close": 4.492, "volume": 53179.94, "close_time": 1755547199999, "quote_volume": 238207.49342, "trades": 2069, "taker_buy_base": 20326.14, "taker_buy_quote": 91057.12246 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 4.491, "high": 4.539, "low": 4.457, "close": 4.466, "volume": 34347.31, "close_time": 1755561599999, "quote_volume": 154273.7609, "trades": 1477, "taker_buy_base": 16655.36, "taker_buy_quote": 74803.91501 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 4.469, "high": 4.513, "low": 4.355, "close": 4.373, "volume": 64086.62, "close_time": 1755575999999, "quote_volume": 283468.6709, "trades": 2501, "taker_buy_base": 31467.86, "taker_buy_quote": 139134.36459 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 4.372, "high": 4.417, "low": 4.342, "close": 4.386, "volume": 45064.87, "close_time": 1755590399999, "quote_volume": 197366.85991, "trades": 1883, "taker_buy_base": 19793.94, "taker_buy_quote": 86688.27592 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 4.39, "high": 4.446, "low": 4.348, "close": 4.443, "volume": 51882.49, "close_time": 1755604799999, "quote_volume": 228285.21956, "trades": 1842, "taker_buy_base": 26378.55, "taker_buy_quote": 116286.43981 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 4.443, "high": 4.444, "low": 4.32, "close": 4.341, "volume": 143702.45, "close_time": 1755619199999, "quote_volume": 627476.8817, "trades": 4621, "taker_buy_base": 78882.23, "taker_buy_quote": 344510.14697 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 4.341, "high": 4.349, "low": 4.277, "close": 4.311, "volume": 124543.92, "close_time": 1755633599999, "quote_volume": 537434.45572, "trades": 3761, "taker_buy_base": 47349.61, "taker_buy_quote": 204551.18138 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 4.311, "high": 4.351, "low": 4.284, "close": 4.291, "volume": 37344.43, "close_time": 1755647999999, "quote_volume": 161410.44815, "trades": 1069, "taker_buy_base": 16850.19, "taker_buy_quote": 72875.50317 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 4.291, "high": 4.352, "low": 4.268, "close": 4.328, "volume": 43231.81, "close_time": 1755662399999, "quote_volume": 186339.17065, "trades": 1241, "taker_buy_base": 23165.27, "taker_buy_quote": 99864.36434 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 4.333, "high": 4.369, "low": 4.333, "close": 4.341, "volume": 34130.15, "close_time": 1755676799999, "quote_volume": 148626.97387, "trades": 1093, "taker_buy_base": 21146.66, "taker_buy_quote": 92111.19792 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 4.34, "high": 4.39, "low": 4.319, "close": 4.367, "volume": 74204.98, "close_time": 1755691199999, "quote_volume": 324269.28886, "trades": 1915, "taker_buy_base": 43410.84, "taker_buy_quote": 189767.08423 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 4.369, "high": 4.452, "low": 4.29, "close": 4.422, "volume": 79132.45, "close_time": 1755705599999, "quote_volume": 346879.70688, "trades": 2517, "taker_buy_base": 37405.6, "taker_buy_quote": 164082.62195 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 4.425, "high": 4.499, "low": 4.413, "close": 4.496, "volume": 36679.11, "close_time": 1755719999999, "quote_volume": 163489.4428, "trades": 1633, "taker_buy_base": 17216.37, "taker_buy_quote": 76749.22193 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 4.493, "high": 4.515, "low": 4.467, "close": 4.472, "volume": 49492.07, "close_time": 1755734399999, "quote_volume": 222359.61988, "trades": 1581, "taker_buy_base": 23040.4, "taker_buy_quote": 103583.40503 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 4.473, "high": 4.513, "low": 4.454, "close": 4.484, "volume": 21772.88, "close_time": 1755748799999, "quote_volume": 97537.26542, "trades": 1103, "taker_buy_base": 9266.18, "taker_buy_quote": 41507.71019 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 4.485, "high": 4.502, "low": 4.449, "close": 4.487, "volume": 18775.71, "close_time": 1755763199999, "quote_volume": 84136.12012, "trades": 927, "taker_buy_base": 7603.27, "taker_buy_quote": 34080.98723 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 4.484, "high": 4.511, "low": 4.44, "close": 4.49, "volume": 30707.1, "close_time": 1755777599999, "quote_volume": 137543.76738, "trades": 1240, "taker_buy_base": 19147.57, "taker_buy_quote": 85831.32775 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 4.487, "high": 4.519, "low": 4.456, "close": 4.467, "volume": 67683.03, "close_time": 1755791999999, "quote_volume": 303757.67273, "trades": 2325, "taker_buy_base": 32525.69, "taker_buy_quote": 146011.43014 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 4.47, "high": 4.495, "low": 4.399, "close": 4.444, "volume": 63485.02, "close_time": 1755806399999, "quote_volume": 282201.85777, "trades": 2347, "taker_buy_base": 23374.23, "taker_buy_quote": 104019.94572 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 4.444, "high": 4.496, "low": 4.407, "close": 4.429, "volume": 38997.46, "close_time": 1755820799999, "quote_volume": 173468.23151, "trades": 1582, "taker_buy_base": 17131.66, "taker_buy_quote": 76229.28381 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 4.43, "high": 4.484, "low": 4.401, "close": 4.423, "volume": 22505.07, "close_time": 1755835199999, "quote_volume": 99935.58628, "trades": 1021, "taker_buy_base": 13116.3, "taker_buy_quote": 58244.14155 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 4.424, "high": 4.454, "low": 4.391, "close": 4.439, "volume": 19621.68, "close_time": 1755849599999, "quote_volume": 86851.59849, "trades": 1099, "taker_buy_base": 8357.54, "taker_buy_quote": 36988.83404 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 4.436, "high": 4.469, "low": 4.371, "close": 4.371, "volume": 33107.98, "close_time": 1755863999999, "quote_volume": 146152.06362, "trades": 1137, "taker_buy_base": 17208.24, "taker_buy_quote": 75983.46487 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 4.373, "high": 4.663, "low": 4.296, "close": 4.627, "volume": 208360.47, "close_time": 1755878399999, "quote_volume": 933880.12356, "trades": 7281, "taker_buy_base": 107158.68, "taker_buy_quote": 480697.25832 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 4.629, "high": 4.772, "low": 4.629, "close": 4.763, "volume": 201815.06, "close_time": 1755892799999, "quote_volume": 953840.2399, "trades": 5486, "taker_buy_base": 85782.33, "taker_buy_quote": 405620.29904 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 4.765, "high": 4.854, "low": 4.764, "close": 4.817, "volume": 267393.62, "close_time": 1755907199999, "quote_volume": 1285826.63234, "trades": 7514, "taker_buy_base": 137666.97, "taker_buy_quote": 662086.53819 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 4.82, "high": 4.839, "low": 4.671, "close": 4.708, "volume": 49777.1, "close_time": 1755921599999, "quote_volume": 236653.71884, "trades": 2220, "taker_buy_base": 19030.8, "taker_buy_quote": 90430.06622 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 4.717, "high": 4.847, "low": 4.716, "close": 4.815, "volume": 47704.17, "close_time": 1755935999999, "quote_volume": 229622.46284, "trades": 2199, "taker_buy_base": 24415.38, "taker_buy_quote": 117508.59348 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 4.816, "high": 4.851, "low": 4.802, "close": 4.834, "volume": 47517.94, "close_time": 1755950399999, "quote_volume": 229354.80474, "trades": 2210, "taker_buy_base": 19603.47, "taker_buy_quote": 94633.51198 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 4.835, "high": 4.913, "low": 4.821, "close": 4.881, "volume": 113548.2, "close_time": 1755964799999, "quote_volume": 553776.5089, "trades": 4227, "taker_buy_base": 69830.92, "taker_buy_quote": 340664.13168 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 4.884, "high": 4.932, "low": 4.853, "close": 4.929, "volume": 89039.93, "close_time": 1755979199999, "quote_volume": 435085.24275, "trades": 3211, "taker_buy_base": 46945.2, "taker_buy_quote": 229567.73598 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 4.93, "high": 4.932, "low": 4.864, "close": 4.889, "volume": 43975.06, "close_time": 1755993599999, "quote_volume": 215333.85328, "trades": 2097, "taker_buy_base": 20916.23, "taker_buy_quote": 102391.62028 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 4.889, "high": 4.901, "low": 4.806, "close": 4.828, "volume": 33081.49, "close_time": 1756007999999, "quote_volume": 160880.00491, "trades": 1809, "taker_buy_base": 16643.23, "taker_buy_quote": 80986.42609 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 4.828, "high": 4.829, "low": 4.72, "close": 4.733, "volume": 32787.56, "close_time": 1756022399999, "quote_volume": 156344.0897, "trades": 2144, "taker_buy_base": 16839.33, "taker_buy_quote": 80285.90313 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 4.724, "high": 4.747, "low": 4.654, "close": 4.666, "volume": 44796.29, "close_time": 1756036799999, "quote_volume": 210269.68572, "trades": 2442, "taker_buy_base": 19736.77, "taker_buy_quote": 92756.36307 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 4.662, "high": 4.736, "low": 4.661, "close": 4.693, "volume": 40935.26, "close_time": 1756051199999, "quote_volume": 192057.3403, "trades": 1511, "taker_buy_base": 22295.67, "taker_buy_quote": 104617.74736 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 4.692, "high": 4.972, "low": 4.679, "close": 4.806, "volume": 236360.4, "close_time": 1756065599999, "quote_volume": 1146804.75874, "trades": 8568, "taker_buy_base": 119722.74, "taker_buy_quote": 580896.31518 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 4.804, "high": 4.862, "low": 4.702, "close": 4.785, "volume": 99130.14, "close_time": 1756079999999, "quote_volume": 474701.46209, "trades": 4450, "taker_buy_base": 46986.14, "taker_buy_quote": 224792.84478 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 4.792, "high": 4.849, "low": 4.71, "close": 4.814, "volume": 43105.64, "close_time": 1756094399999, "quote_volume": 206446.18176, "trades": 2480, "taker_buy_base": 21220.51, "taker_buy_quote": 101522.07886 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 4.817, "high": 4.826, "low": 4.532, "close": 4.55, "volume": 160070.09, "close_time": 1756108799999, "quote_volume": 740692.77422, "trades": 4816, "taker_buy_base": 70863.9, "taker_buy_quote": 327702.86831 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 4.55, "high": 4.593, "low": 4.495, "close": 4.572, "volume": 92121.86, "close_time": 1756123199999, "quote_volume": 418791.66751, "trades": 3844, "taker_buy_base": 47179.12, "taker_buy_quote": 214406.9598 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 4.57, "high": 4.67, "low": 4.558, "close": 4.614, "volume": 103474.86, "close_time": 1756137599999, "quote_volume": 477747.11915, "trades": 3827, "taker_buy_base": 49667.31, "taker_buy_quote": 229072.87939 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 4.616, "high": 4.621, "low": 4.497, "close": 4.504, "volume": 87538.91, "close_time": 1756151999999, "quote_volume": 399190.20088, "trades": 2936, "taker_buy_base": 42220.26, "taker_buy_quote": 192300.13233 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 4.504, "high": 4.525, "low": 4.391, "close": 4.415, "volume": 246466.38, "close_time": 1756166399999, "quote_volume": 1095016.08325, "trades": 7920, "taker_buy_base": 167937.98, "taker_buy_quote": 746146.08125 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 4.413, "high": 4.509, "low": 4.39, "close": 4.469, "volume": 47308.28, "close_time": 1756180799999, "quote_volume": 209903.43157, "trades": 2079, "taker_buy_base": 20558.99, "taker_buy_quote": 91181.91603 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 4.466, "high": 4.491, "low": 4.422, "close": 4.463, "volume": 34463.41, "close_time": 1756195199999, "quote_volume": 153876.86605, "trades": 1523, "taker_buy_base": 22398.19, "taker_buy_quote": 100015.63342 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 4.461, "high": 4.483, "low": 4.444, "close": 4.474, "volume": 101797.59, "close_time": 1756209599999, "quote_volume": 454400.2892, "trades": 3444, "taker_buy_base": 73827.4, "taker_buy_quote": 329565.81086 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 4.476, "high": 4.577, "low": 4.391, "close": 4.449, "volume": 261620.37, "close_time": 1756223999999, "quote_volume": 1172445.83682, "trades": 7534, "taker_buy_base": 141520.67, "taker_buy_quote": 634525.92335 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 4.448, "high": 4.57, "low": 4.438, "close": 4.565, "volume": 54757.39, "close_time": 1756238399999, "quote_volume": 246439.41374, "trades": 2242, "taker_buy_base": 27985.03, "taker_buy_quote": 126020.51874 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 4.564, "high": 4.583, "low": 4.521, "close": 4.527, "volume": 34228.58, "close_time": 1756252799999, "quote_volume": 155902.67099, "trades": 1368, "taker_buy_base": 15224.82, "taker_buy_quote": 69365.72504 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 4.526, "high": 4.561, "low": 4.483, "close": 4.548, "volume": 20999.9, "close_time": 1756267199999, "quote_volume": 94823.08245, "trades": 1007, "taker_buy_base": 8324.12, "taker_buy_quote": 37611.24473 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 4.548, "high": 4.574, "low": 4.492, "close": 4.499, "volume": 52320.48, "close_time": 1756281599999, "quote_volume": 237162.84647, "trades": 1468, "taker_buy_base": 23718.71, "taker_buy_quote": 107556.57084 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 4.499, "high": 4.521, "low": 4.474, "close": 4.517, "volume": 29849.41, "close_time": 1756295999999, "quote_volume": 134371.67284, "trades": 1603, "taker_buy_base": 17040.92, "taker_buy_quote": 76739.81337 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 4.515, "high": 4.578, "low": 4.484, "close": 4.555, "volume": 77943.03, "close_time": 1756310399999, "quote_volume": 353788.55022, "trades": 2252, "taker_buy_base": 23942.33, "taker_buy_quote": 108569.3932 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 4.556, "high": 4.586, "low": 4.507, "close": 4.543, "volume": 44239.87, "close_time": 1756324799999, "quote_volume": 201301.81645, "trades": 1479, "taker_buy_base": 26809.29, "taker_buy_quote": 121973.92133 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 4.543, "high": 4.6, "low": 4.488, "close": 4.492, "volume": 81383.5, "close_time": 1756339199999, "quote_volume": 369960.47678, "trades": 2445, "taker_buy_base": 37126.43, "taker_buy_quote": 168632.16554 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 4.491, "high": 4.564, "low": 4.459, "close": 4.558, "volume": 37567.61, "close_time": 1756353599999, "quote_volume": 169924.56977, "trades": 1519, "taker_buy_base": 19487.37, "taker_buy_quote": 88203.90373 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 4.562, "high": 4.586, "low": 4.546, "close": 4.569, "volume": 34866.03, "close_time": 1756367999999, "quote_volume": 159096.41046, "trades": 1510, "taker_buy_base": 17493.85, "taker_buy_quote": 79838.72075 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 4.572, "high": 4.6, "low": 4.548, "close": 4.592, "volume": 30457.19, "close_time": 1756382399999, "quote_volume": 139391.77067, "trades": 1380, "taker_buy_base": 15423.37, "taker_buy_quote": 70598.15983 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 4.594, "high": 4.722, "low": 4.592, "close": 4.655, "volume": 109596.88, "close_time": 1756396799999, "quote_volume": 511696.48523, "trades": 3726, "taker_buy_base": 50268.63, "taker_buy_quote": 234837.9191 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 4.66, "high": 4.704, "low": 4.602, "close": 4.602, "volume": 49545.46, "close_time": 1756411199999, "quote_volume": 230329.62095, "trades": 2153, "taker_buy_base": 27744.69, "taker_buy_quote": 128991.63117 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 4.601, "high": 4.808, "low": 4.595, "close": 4.781, "volume": 99351.82, "close_time": 1756425599999, "quote_volume": 469156.3301, "trades": 3073, "taker_buy_base": 56107.17, "taker_buy_quote": 264979.07925 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 4.784, "high": 4.81, "low": 4.74, "close": 4.745, "volume": 60410.9, "close_time": 1756439999999, "quote_volume": 288544.5075, "trades": 2287, "taker_buy_base": 25374.02, "taker_buy_quote": 121266.25392 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 4.742, "high": 4.753, "low": 4.599, "close": 4.607, "volume": 78998.96, "close_time": 1756454399999, "quote_volume": 369409.75822, "trades": 3587, "taker_buy_base": 34503.21, "taker_buy_quote": 161365.39497 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 4.608, "high": 4.62, "low": 4.511, "close": 4.574, "volume": 119075.13, "close_time": 1756468799999, "quote_volume": 544605.0026, "trades": 3693, "taker_buy_base": 42194.26, "taker_buy_quote": 192998.07222 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 4.573, "high": 4.663, "low": 4.494, "close": 4.557, "volume": 114698.21, "close_time": 1756483199999, "quote_volume": 523357.38159, "trades": 4090, "taker_buy_base": 51356.6, "taker_buy_quote": 234385.68335 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 4.554, "high": 4.556, "low": 4.427, "close": 4.476, "volume": 93904.76, "close_time": 1756497599999, "quote_volume": 421255.79107, "trades": 3332, "taker_buy_base": 51213.8, "taker_buy_quote": 229831.18389 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 4.476, "high": 4.509, "low": 4.431, "close": 4.484, "volume": 34010.84, "close_time": 1756511999999, "quote_volume": 152114.58847, "trades": 1543, "taker_buy_base": 20806.67, "taker_buy_quote": 93024.85025 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 4.482, "high": 4.552, "low": 4.421, "close": 4.535, "volume": 35074.1, "close_time": 1756526399999, "quote_volume": 156987.14549, "trades": 1758, "taker_buy_base": 16859.32, "taker_buy_quote": 75414.29985 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 4.533, "high": 4.56, "low": 4.506, "close": 4.555, "volume": 31009.9, "close_time": 1756540799999, "quote_volume": 140809.29634, "trades": 1560, "taker_buy_base": 17207.33, "taker_buy_quote": 78177.32403 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 4.554, "high": 4.56, "low": 4.51, "close": 4.526, "volume": 19588.44, "close_time": 1756555199999, "quote_volume": 88697.43139, "trades": 1398, "taker_buy_base": 7590.28, "taker_buy_quote": 34396.2917 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 4.525, "high": 4.526, "low": 4.451, "close": 4.526, "volume": 37627.38, "close_time": 1756569599999, "quote_volume": 168691.09634, "trades": 1887, "taker_buy_base": 24642.85, "taker_buy_quote": 110538.57298 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 4.523, "high": 4.523, "low": 4.468, "close": 4.494, "volume": 23821.21, "close_time": 1756583999999, "quote_volume": 106976.41413, "trades": 985, "taker_buy_base": 13265.42, "taker_buy_quote": 59586.27096 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 4.494, "high": 4.508, "low": 4.467, "close": 4.505, "volume": 11751.89, "close_time": 1756598399999, "quote_volume": 52674.18216, "trades": 553, "taker_buy_base": 5816.77, "taker_buy_quote": 26063.69598 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 4.504, "high": 4.605, "low": 4.504, "close": 4.596, "volume": 34357.83, "close_time": 1756612799999, "quote_volume": 157108.51978, "trades": 1136, "taker_buy_base": 18819.97, "taker_buy_quote": 86085.66891 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 4.6, "high": 4.6, "low": 4.541, "close": 4.553, "volume": 24806.4, "close_time": 1756627199999, "quote_volume": 113039.65325, "trades": 858, "taker_buy_base": 10348.81, "taker_buy_quote": 47202.44668 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 4.557, "high": 4.593, "low": 4.537, "close": 4.592, "volume": 45442.25, "close_time": 1756641599999, "quote_volume": 207364.46577, "trades": 1881, "taker_buy_base": 28901.4, "taker_buy_quote": 131887.23458 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 4.592, "high": 4.619, "low": 4.535, "close": 4.565, "volume": 55605.72, "close_time": 1756655999999, "quote_volume": 254423.172, "trades": 1840, "taker_buy_base": 27504.63, "taker_buy_quote": 125921.24236 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 4.566, "high": 4.566, "low": 4.53, "close": 4.536, "volume": 23727.88, "close_time": 1756670399999, "quote_volume": 107935.43008, "trades": 937, "taker_buy_base": 8902.96, "taker_buy_quote": 40480.89563 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 4.537, "high": 4.552, "low": 4.463, "close": 4.466, "volume": 31403.98, "close_time": 1756684799999, "quote_volume": 141675.98545, "trades": 1474, "taker_buy_base": 14953.59, "taker_buy_quote": 67446.59767 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 4.465, "high": 4.467, "low": 4.385, "close": 4.417, "volume": 65126.11, "close_time": 1756699199999, "quote_volume": 288373.18675, "trades": 2326, "taker_buy_base": 25273.31, "taker_buy_quote": 111849.19619 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 4.412, "high": 4.526, "low": 4.37, "close": 4.524, "volume": 52952.87, "close_time": 1756713599999, "quote_volume": 234021.75141, "trades": 2206, "taker_buy_base": 18938.98, "taker_buy_quote": 83680.03757 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 4.525, "high": 4.598, "low": 4.471, "close": 4.478, "volume": 72426.91, "close_time": 1756727999999, "quote_volume": 328880.45211, "trades": 3521, "taker_buy_base": 27296.94, "taker_buy_quote": 124087.05681 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 4.478, "high": 4.504, "low": 4.407, "close": 4.411, "volume": 84131.84, "close_time": 1756742399999, "quote_volume": 374705.04081, "trades": 3394, "taker_buy_base": 33598.28, "taker_buy_quote": 149406.67721 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 4.412, "high": 4.458, "low": 4.389, "close": 4.446, "volume": 72162.95, "close_time": 1756756799999, "quote_volume": 319281.85961, "trades": 3360, "taker_buy_base": 48925.66, "taker_buy_quote": 216524.98646 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 4.445, "high": 4.456, "low": 4.322, "close": 4.396, "volume": 89940.14, "close_time": 1756771199999, "quote_volume": 393454.54658, "trades": 4151, "taker_buy_base": 54001.6, "taker_buy_quote": 236363.23399 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 4.393, "high": 4.459, "low": 4.368, "close": 4.451, "volume": 29337.57, "close_time": 1756785599999, "quote_volume": 129559.25598, "trades": 1545, "taker_buy_base": 12398.39, "taker_buy_quote": 54776.47157 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 4.453, "high": 4.457, "low": 4.399, "close": 4.407, "volume": 29261.86, "close_time": 1756799999999, "quote_volume": 129752.08628, "trades": 1419, "taker_buy_base": 15051.73, "taker_buy_quote": 66763.86897 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 4.407, "high": 4.448, "low": 4.405, "close": 4.411, "volume": 41262.54, "close_time": 1756814399999, "quote_volume": 182926.70415, "trades": 1533, "taker_buy_base": 16673.08, "taker_buy_quote": 73900.42356 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 4.415, "high": 4.47, "low": 4.35, "close": 4.36, "volume": 85935.55, "close_time": 1756828799999, "quote_volume": 379404.18495, "trades": 3065, "taker_buy_base": 43708.56, "taker_buy_quote": 192836.88514 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 4.366, "high": 4.413, "low": 4.36, "close": 4.378, "volume": 41173.23, "close_time": 1756843199999, "quote_volume": 180422.28645, "trades": 1644, "taker_buy_base": 13655.31, "taker_buy_quote": 59825.52617 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 4.38, "high": 4.45, "low": 4.375, "close": 4.43, "volume": 44328.04, "close_time": 1756857599999, "quote_volume": 195896.92808, "trades": 1536, "taker_buy_base": 16486.2, "taker_buy_quote": 72898.23267 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 4.433, "high": 4.472, "low": 4.406, "close": 4.457, "volume": 21642.57, "close_time": 1756871999999, "quote_volume": 96010.06225, "trades": 759, "taker_buy_base": 10956.63, "taker_buy_quote": 48531.78583 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 4.46, "high": 4.464, "low": 4.403, "close": 4.428, "volume": 44224.94, "close_time": 1756886399999, "quote_volume": 195397.67591, "trades": 1097, "taker_buy_base": 18203.12, "taker_buy_quote": 80372.20405 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 4.431, "high": 4.49, "low": 4.416, "close": 4.468, "volume": 62222.53, "close_time": 1756900799999, "quote_volume": 277488.96068, "trades": 1902, "taker_buy_base": 25478.1, "taker_buy_quote": 113432.23609 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 4.467, "high": 4.541, "low": 4.451, "close": 4.539, "volume": 58194.5, "close_time": 1756915199999, "quote_volume": 262044.65395, "trades": 2314, "taker_buy_base": 32782.02, "taker_buy_quote": 147823.77876 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 4.541, "high": 4.568, "low": 4.508, "close": 4.542, "volume": 97096.73, "close_time": 1756929599999, "quote_volume": 441055.55911, "trades": 2989, "taker_buy_base": 50970.33, "taker_buy_quote": 231630.02951 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 4.542, "high": 4.549, "low": 4.508, "close": 4.524, "volume": 26973.81, "close_time": 1756943999999, "quote_volume": 122192.13889, "trades": 1030, "taker_buy_base": 12343.7, "taker_buy_quote": 55934.97685 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 4.526, "high": 4.542, "low": 4.446, "close": 4.448, "volume": 16449.96, "close_time": 1756958399999, "quote_volume": 74023.06524, "trades": 1227, "taker_buy_base": 7482.14, "taker_buy_quote": 33618.34154 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 4.447, "high": 4.454, "low": 4.396, "close": 4.423, "volume": 58699.59, "close_time": 1756972799999, "quote_volume": 259324.32445, "trades": 1799, "taker_buy_base": 20957.25, "taker_buy_quote": 92528.64007 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 4.419, "high": 4.446, "low": 4.411, "close": 4.415, "volume": 25991.31, "close_time": 1756987199999, "quote_volume": 115097.98197, "trades": 956, "taker_buy_base": 12605.05, "taker_buy_quote": 55808.08758 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 4.412, "high": 4.437, "low": 4.374, "close": 4.392, "volume": 42287.62, "close_time": 1757001599999, "quote_volume": 186022.9537, "trades": 1264, "taker_buy_base": 18758.78, "taker_buy_quote": 82565.42854 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 4.389, "high": 4.41, "low": 4.339, "close": 4.349, "volume": 76944.38, "close_time": 1757015999999, "quote_volume": 336982.33389, "trades": 2158, "taker_buy_base": 48157.21, "taker_buy_quote": 211179.79953 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 4.349, "high": 4.439, "low": 4.348, "close": 4.386, "volume": 37069.39, "close_time": 1757030399999, "quote_volume": 163075.97427, "trades": 1145, "taker_buy_base": 18287.46, "taker_buy_quote": 80506.04354 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 4.387, "high": 4.403, "low": 4.365, "close": 4.399, "volume": 19821.76, "close_time": 1757044799999, "quote_volume": 86896.24556, "trades": 637, "taker_buy_base": 9898.19, "taker_buy_quote": 43387.27068 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 4.4, "high": 4.464, "low": 4.388, "close": 4.463, "volume": 18671.37, "close_time": 1757059199999, "quote_volume": 82579.19886, "trades": 807, "taker_buy_base": 9545.42, "taker_buy_quote": 42256.52918 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 4.463, "high": 4.489, "low": 4.434, "close": 4.475, "volume": 70277.59, "close_time": 1757073599999, "quote_volume": 313607.15047, "trades": 1872, "taker_buy_base": 28072.57, "taker_buy_quote": 125289.89721 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 4.477, "high": 4.557, "low": 4.397, "close": 4.423, "volume": 178089.26, "close_time": 1757087999999, "quote_volume": 799793.35438, "trades": 4872, "taker_buy_base": 90223.34, "taker_buy_quote": 405907.14043 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 4.424, "high": 4.44, "low": 4.389, "close": 4.43, "volume": 71947.67, "close_time": 1757102399999, "quote_volume": 317955.50507, "trades": 1786, "taker_buy_base": 46014.04, "taker_buy_quote": 203344.82574 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 4.433, "high": 4.468, "low": 4.414, "close": 4.438, "volume": 29037.18, "close_time": 1757116799999, "quote_volume": 128901.73159, "trades": 1156, "taker_buy_base": 13953.59, "taker_buy_quote": 61917.63998 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 4.442, "high": 4.459, "low": 4.433, "close": 4.449, "volume": 10615.11, "close_time": 1757131199999, "quote_volume": 47223.92389, "trades": 495, "taker_buy_base": 6546.31, "taker_buy_quote": 29122.12151 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 4.448, "high": 4.448, "low": 4.386, "close": 4.396, "volume": 24677.98, "close_time": 1757145599999, "quote_volume": 108682.22029, "trades": 827, "taker_buy_base": 10573.1, "taker_buy_quote": 46572.15506 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 4.395, "high": 4.406, "low": 4.363, "close": 4.377, "volume": 37325.86, "close_time": 1757159999999, "quote_volume": 163588.21248, "trades": 1302, "taker_buy_base": 24178.23, "taker_buy_quote": 106010.59562 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 4.374, "high": 4.406, "low": 4.364, "close": 4.374, "volume": 22832.1, "close_time": 1757174399999, "quote_volume": 100194.52826, "trades": 803, "taker_buy_base": 14776.38, "taker_buy_quote": 64850.97888 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 4.376, "high": 4.404, "low": 4.36, "close": 4.366, "volume": 24441.7, "close_time": 1757188799999, "quote_volume": 107128.50551, "trades": 950, "taker_buy_base": 15083.06, "taker_buy_quote": 66105.14723 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 4.365, "high": 4.442, "low": 4.364, "close": 4.411, "volume": 31179.23, "close_time": 1757203199999, "quote_volume": 137581.88166, "trades": 1345, "taker_buy_base": 13747.56, "taker_buy_quote": 60701.50868 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 4.412, "high": 4.462, "low": 4.41, "close": 4.448, "volume": 25063.93, "close_time": 1757217599999, "quote_volume": 111319.04327, "trades": 892, "taker_buy_base": 11720.45, "taker_buy_quote": 52027.80722 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 4.449, "high": 4.476, "low": 4.436, "close": 4.449, "volume": 36387.12, "close_time": 1757231999999, "quote_volume": 162171.96021, "trades": 1064, "taker_buy_base": 9465.12, "taker_buy_quote": 42159.90615 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 4.449, "high": 4.469, "low": 4.43, "close": 4.458, "volume": 18526.01, "close_time": 1757246399999, "quote_volume": 82496.53585, "trades": 618, "taker_buy_base": 8287.35, "taker_buy_quote": 36902.1236 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 4.458, "high": 4.49, "low": 4.442, "close": 4.464, "volume": 67436.62, "close_time": 1757260799999, "quote_volume": 301579.47194, "trades": 1981, "taker_buy_base": 35799.92, "taker_buy_quote": 160036.24678 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 4.464, "high": 4.469, "low": 4.436, "close": 4.461, "volume": 54665.23, "close_time": 1757275199999, "quote_volume": 243456.86673, "trades": 1283, "taker_buy_base": 14318.91, "taker_buy_quote": 63761.38832 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 4.464, "high": 4.508, "low": 4.442, "close": 4.484, "volume": 64409.01, "close_time": 1757289599999, "quote_volume": 287422.00037, "trades": 1323, "taker_buy_base": 31909.24, "taker_buy_quote": 142538.64633 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 4.487, "high": 4.548, "low": 4.475, "close": 4.512, "volume": 35188.58, "close_time": 1757303999999, "quote_volume": 158881.3654, "trades": 1357, "taker_buy_base": 17676.97, "taker_buy_quote": 79857.15458 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 4.51, "high": 4.512, "low": 4.478, "close": 4.494, "volume": 28980.84, "close_time": 1757318399999, "quote_volume": 130364.68746, "trades": 971, "taker_buy_base": 13712.46, "taker_buy_quote": 61674.3126 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 4.493, "high": 4.56, "low": 4.493, "close": 4.523, "volume": 76201.71, "close_time": 1757332799999, "quote_volume": 344996.48026, "trades": 2102, "taker_buy_base": 34231.46, "taker_buy_quote": 154962.4346 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 4.527, "high": 4.589, "low": 4.512, "close": 4.572, "volume": 78080.11, "close_time": 1757347199999, "quote_volume": 355786.1, "trades": 2358, "taker_buy_base": 52037.02, "taker_buy_quote": 237271.80255 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 4.573, "high": 4.597, "low": 4.524, "close": 4.547, "volume": 78627.74, "close_time": 1757361599999, "quote_volume": 359315.62995, "trades": 2764, "taker_buy_base": 41523.74, "taker_buy_quote": 189749.07081 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 4.547, "high": 4.564, "low": 4.506, "close": 4.542, "volume": 37845.93, "close_time": 1757375999999, "quote_volume": 171669.31474, "trades": 1502, "taker_buy_base": 23925.31, "taker_buy_quote": 108516.73945 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 4.541, "high": 4.575, "low": 4.49, "close": 4.548, "volume": 26663.19, "close_time": 1757390399999, "quote_volume": 120891.80244, "trades": 1247, "taker_buy_base": 14627.24, "taker_buy_quote": 66290.9971 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 4.548, "high": 4.656, "low": 4.536, "close": 4.627, "volume": 73451.66, "close_time": 1757404799999, "quote_volume": 338934.49126, "trades": 2739, "taker_buy_base": 48465.88, "taker_buy_quote": 223708.03213 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 4.63, "high": 4.678, "low": 4.62, "close": 4.645, "volume": 91708.89, "close_time": 1757419199999, "quote_volume": 426007.10612, "trades": 3459, "taker_buy_base": 56576.45, "taker_buy_quote": 262785.25573 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 4.644, "high": 4.667, "low": 4.51, "close": 4.528, "volume": 128871.67, "close_time": 1757433599999, "quote_volume": 590505.434, "trades": 5256, "taker_buy_base": 55741.34, "taker_buy_quote": 255266.40682 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 4.529, "high": 4.618, "low": 4.51, "close": 4.605, "volume": 154869.44, "close_time": 1757447999999, "quote_volume": 705199.77347, "trades": 6440, "taker_buy_base": 113663.6, "taker_buy_quote": 517259.52513 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 4.606, "high": 4.611, "low": 4.568, "close": 4.59, "volume": 52360.24, "close_time": 1757462399999, "quote_volume": 240413.11459, "trades": 2058, "taker_buy_base": 19353.66, "taker_buy_quote": 88864.98899 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 4.59, "high": 4.618, "low": 4.559, "close": 4.618, "volume": 34774.64, "close_time": 1757476799999, "quote_volume": 159720.33351, "trades": 1700, "taker_buy_base": 23609.47, "taker_buy_quote": 108460.22473 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 4.618, "high": 4.627, "low": 4.57, "close": 4.613, "volume": 51674.42, "close_time": 1757491199999, "quote_volume": 238215.76229, "trades": 2183, "taker_buy_base": 31448.38, "taker_buy_quote": 145094.64753 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 4.613, "high": 4.652, "low": 4.591, "close": 4.626, "volume": 223431.51, "close_time": 1757505599999, "quote_volume": 1034456.07197, "trades": 6228, "taker_buy_base": 131723.02, "taker_buy_quote": 609705.19072 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 4.625, "high": 4.717, "low": 4.624, "close": 4.69, "volume": 110945.49, "close_time": 1757519999999, "quote_volume": 520379.91801, "trades": 4290, "taker_buy_base": 63995.42, "taker_buy_quote": 300182.60668 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 4.691, "high": 4.693, "low": 4.607, "close": 4.621, "volume": 41311.2, "close_time": 1757534399999, "quote_volume": 192086.76771, "trades": 2192, "taker_buy_base": 23635.48, "taker_buy_quote": 109873.91557 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 4.619, "high": 4.714, "low": 4.617, "close": 4.681, "volume": 60556.12, "close_time": 1757548799999, "quote_volume": 283269.19435, "trades": 2193, "taker_buy_base": 38614.2, "taker_buy_quote": 180719.68689 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 4.682, "high": 4.705, "low": 4.674, "close": 4.703, "volume": 40912.36, "close_time": 1757563199999, "quote_volume": 191850.03476, "trades": 1728, "taker_buy_base": 25719.15, "taker_buy_quote": 120610.70639 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 4.702, "high": 4.704, "low": 4.658, "close": 4.675, "volume": 40818.38, "close_time": 1757577599999, "quote_volume": 190938.63727, "trades": 1672, "taker_buy_base": 21454.79, "taker_buy_quote": 100389.32321 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 4.672, "high": 4.683, "low": 4.631, "close": 4.633, "volume": 34390.93, "close_time": 1757591999999, "quote_volume": 160269.85077, "trades": 1654, "taker_buy_base": 22325.86, "taker_buy_quote": 104086.7313 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 4.632, "high": 4.678, "low": 4.592, "close": 4.631, "volume": 107395.29, "close_time": 1757606399999, "quote_volume": 498461.10177, "trades": 3375, "taker_buy_base": 67434.61, "taker_buy_quote": 313424.01177 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 4.63, "high": 4.686, "low": 4.63, "close": 4.684, "volume": 69104.89, "close_time": 1757620799999, "quote_volume": 321981.07728, "trades": 2414, "taker_buy_base": 33330.37, "taker_buy_quote": 155345.60857 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 4.678, "high": 4.706, "low": 4.678, "close": 4.695, "volume": 44026.08, "close_time": 1757635199999, "quote_volume": 206651.72585, "trades": 1883, "taker_buy_base": 21767.64, "taker_buy_quote": 102189.76387 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 4.694, "high": 4.737, "low": 4.668, "close": 4.679, "volume": 55046.47, "close_time": 1757649599999, "quote_volume": 258855.91852, "trades": 2398, "taker_buy_base": 31545.08, "taker_buy_quote": 148286.0642 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 4.68, "high": 4.712, "low": 4.67, "close": 4.676, "volume": 57741.89, "close_time": 1757663999999, "quote_volume": 270833.3846, "trades": 2325, "taker_buy_base": 29962.85, "taker_buy_quote": 140515.50746 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 4.676, "high": 4.676, "low": 4.62, "close": 4.622, "volume": 46709.63, "close_time": 1757678399999, "quote_volume": 217200.5151, "trades": 2390, "taker_buy_base": 27186.38, "taker_buy_quote": 126418.70534 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 4.624, "high": 4.687, "low": 4.603, "close": 4.655, "volume": 50252.57, "close_time": 1757692799999, "quote_volume": 233290.84109, "trades": 2051, "taker_buy_base": 31303.1, "taker_buy_quote": 145307.37913 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 4.655, "high": 4.748, "low": 4.649, "close": 4.746, "volume": 98805.17, "close_time": 1757707199999, "quote_volume": 465002.36505, "trades": 2894, "taker_buy_base": 65506.43, "taker_buy_quote": 308371.26052 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 4.747, "high": 4.756, "low": 4.711, "close": 4.751, "volume": 92719.32, "close_time": 1757721599999, "quote_volume": 439763.67386, "trades": 2386, "taker_buy_base": 23404.94, "taker_buy_quote": 110783.32743 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 4.752, "high": 4.793, "low": 4.74, "close": 4.764, "volume": 68227.82, "close_time": 1757735999999, "quote_volume": 325175.86333, "trades": 2497, "taker_buy_base": 29246.78, "taker_buy_quote": 139430.22015 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 4.764, "high": 4.81, "low": 4.752, "close": 4.789, "volume": 94230.72, "close_time": 1757750399999, "quote_volume": 451779.9898, "trades": 2171, "taker_buy_base": 72845.38, "taker_buy_quote": 349356.5739 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 4.791, "high": 4.872, "low": 4.789, "close": 4.87, "volume": 214729.4, "close_time": 1757764799999, "quote_volume": 1035957.16447, "trades": 4114, "taker_buy_base": 180884.68, "taker_buy_quote": 872486.29688 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 4.87, "high": 4.89, "low": 4.788, "close": 4.853, "volume": 132275.58, "close_time": 1757779199999, "quote_volume": 643119.48376, "trades": 5151, "taker_buy_base": 86029.47, "taker_buy_quote": 418222.11921 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 4.852, "high": 4.882, "low": 4.767, "close": 4.809, "volume": 114226.28, "close_time": 1757793599999, "quote_volume": 551756.36783, "trades": 5112, "taker_buy_base": 69567.61, "taker_buy_quote": 335920.82757 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 4.809, "high": 4.847, "low": 4.809, "close": 4.824, "volume": 37866.09, "close_time": 1757807999999, "quote_volume": 183032.80299, "trades": 2282, "taker_buy_base": 19099.41, "taker_buy_quote": 92312.72263 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 4.824, "high": 4.83, "low": 4.753, "close": 4.754, "volume": 36959.15, "close_time": 1757822399999, "quote_volume": 177219.93442, "trades": 2230, "taker_buy_base": 23473.42, "taker_buy_quote": 112524.99016 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 4.754, "high": 4.803, "low": 4.712, "close": 4.768, "volume": 50405.99, "close_time": 1757836799999, "quote_volume": 240503.14817, "trades": 2725, "taker_buy_base": 27632.14, "taker_buy_quote": 131899.96378 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 4.766, "high": 4.79, "low": 4.686, "close": 4.69, "volume": 54993.59, "close_time": 1757851199999, "quote_volume": 261226.3722, "trades": 2454, "taker_buy_base": 27114.95, "taker_buy_quote": 128707.64024 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 4.689, "high": 4.705, "low": 4.615, "close": 4.642, "volume": 88076.34, "close_time": 1757865599999, "quote_volume": 410922.74156, "trades": 4321, "taker_buy_base": 51686.41, "taker_buy_quote": 241220.63431 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 4.641, "high": 4.695, "low": 4.636, "close": 4.658, "volume": 37521.95, "close_time": 1757879999999, "quote_volume": 175174.12893, "trades": 2356, "taker_buy_base": 17249.13, "taker_buy_quote": 80505.5133 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 4.659, "high": 4.689, "low": 4.634, "close": 4.639, "volume": 42266.98, "close_time": 1757894399999, "quote_volume": 197332.16875, "trades": 2201, "taker_buy_base": 16434.38, "taker_buy_quote": 76666.95108 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 4.637, "high": 4.67, "low": 4.598, "close": 4.659, "volume": 38662.4, "close_time": 1757908799999, "quote_volume": 179416.71114, "trades": 2343, "taker_buy_base": 22895.92, "taker_buy_quote": 106277.73455 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 4.654, "high": 4.678, "low": 4.543, "close": 4.562, "volume": 83487.08, "close_time": 1757923199999, "quote_volume": 385116.61333, "trades": 3632, "taker_buy_base": 36377.01, "taker_buy_quote": 168034.207 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 4.561, "high": 4.561, "low": 4.475, "close": 4.523, "volume": 131549.12, "close_time": 1757937599999, "quote_volume": 593469.68726, "trades": 4900, "taker_buy_base": 50804.74, "taker_buy_quote": 229434.37391 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 4.522, "high": 4.539, "low": 4.469, "close": 4.497, "volume": 80923.03, "close_time": 1757951999999, "quote_volume": 365110.83751, "trades": 3148, "taker_buy_base": 26734.75, "taker_buy_quote": 120522.91744 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 4.493, "high": 4.5, "low": 4.459, "close": 4.492, "volume": 59412.23, "close_time": 1757966399999, "quote_volume": 265984.32092, "trades": 2421, "taker_buy_base": 33190.57, "taker_buy_quote": 148599.19951 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 4.492, "high": 4.532, "low": 4.492, "close": 4.51, "volume": 40700.5, "close_time": 1757980799999, "quote_volume": 183653.10031, "trades": 1617, "taker_buy_base": 28284.81, "taker_buy_quote": 127656.79031 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 4.51, "high": 4.51, "low": 4.43, "close": 4.448, "volume": 61080.64, "close_time": 1757995199999, "quote_volume": 272358.89261, "trades": 2097, "taker_buy_base": 28369.54, "taker_buy_quote": 126576.01962 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 4.449, "high": 4.487, "low": 4.42, "close": 4.476, "volume": 45420.14, "close_time": 1758009599999, "quote_volume": 202403.32278, "trades": 1986, "taker_buy_base": 27737.52, "taker_buy_quote": 123552.16255 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 4.476, "high": 4.51, "low": 4.452, "close": 4.464, "volume": 38494.03, "close_time": 1758023999999, "quote_volume": 172428.87534, "trades": 1675, "taker_buy_base": 22111.73, "taker_buy_quote": 99052.52353 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 4.463, "high": 4.528, "low": 4.441, "close": 4.527, "volume": 50867.34, "close_time": 1758038399999, "quote_volume": 227757.0859, "trades": 1966, "taker_buy_base": 18086.19, "taker_buy_quote": 80937.23586 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 4.528, "high": 4.575, "low": 4.5, "close": 4.549, "volume": 58209.84, "close_time": 1758052799999, "quote_volume": 264617.4036, "trades": 1880, "taker_buy_base": 22594.72, "taker_buy_quote": 102655.13656 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 4.55, "high": 4.572, "low": 4.529, "close": 4.549, "volume": 148518.58, "close_time": 1758067199999, "quote_volume": 676671.13087, "trades": 3413, "taker_buy_base": 67862.9, "taker_buy_quote": 309264.31695 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 4.549, "high": 4.568, "low": 4.519, "close": 4.522, "volume": 39565.6, "close_time": 1758081599999, "quote_volume": 179902.64139, "trades": 1406, "taker_buy_base": 23620.2, "taker_buy_quote": 107419.14731 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 4.522, "high": 4.551, "low": 4.489, "close": 4.537, "volume": 28386.42, "close_time": 1758095999999, "quote_volume": 128350.22725, "trades": 1125, "taker_buy_base": 11678.56, "taker_buy_quote": 52818.70881 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 4.539, "high": 4.539, "low": 4.475, "close": 4.493, "volume": 43186.64, "close_time": 1758110399999, "quote_volume": 194378.27678, "trades": 1341, "taker_buy_base": 19277.13, "taker_buy_quote": 86748.46819 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 4.493, "high": 4.506, "low": 4.47, "close": 4.477, "volume": 85321.42, "close_time": 1758124799999, "quote_volume": 382910.03189, "trades": 1784, "taker_buy_base": 28132.39, "taker_buy_quote": 126178.75625 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 4.474, "high": 4.557, "low": 4.455, "close": 4.557, "volume": 118238.72, "close_time": 1758139199999, "quote_volume": 532004.41586, "trades": 4453, "taker_buy_base": 58860.16, "taker_buy_quote": 264753.87338 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 4.56, "high": 4.641, "low": 4.515, "close": 4.614, "volume": 74149.34, "close_time": 1758153599999, "quote_volume": 340082.67829, "trades": 3313, "taker_buy_base": 41710.53, "taker_buy_quote": 191349.10802 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 4.615, "high": 4.644, "low": 4.59, "close": 4.631, "volume": 40128.98, "close_time": 1758167999999, "quote_volume": 185160.06766, "trades": 1916, "taker_buy_base": 27813.32, "taker_buy_quote": 128332.66624 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 4.632, "high": 4.635, "low": 4.557, "close": 4.586, "volume": 44682.52, "close_time": 1758182399999, "quote_volume": 205076.07139, "trades": 1786, "taker_buy_base": 26928.47, "taker_buy_quote": 123630.22759 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 4.586, "high": 4.624, "low": 4.582, "close": 4.598, "volume": 63634.31, "close_time": 1758196799999, "quote_volume": 293121.62831, "trades": 2606, "taker_buy_base": 50490.28, "taker_buy_quote": 232596.17821 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 4.6, "high": 4.642, "low": 4.585, "close": 4.621, "volume": 47612.49, "close_time": 1758211199999, "quote_volume": 219766.39417, "trades": 2219, "taker_buy_base": 24423.21, "taker_buy_quote": 112750.71042 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 4.622, "high": 4.7, "low": 4.621, "close": 4.674, "volume": 95405.76, "close_time": 1758225599999, "quote_volume": 444630.98433, "trades": 3481, "taker_buy_base": 54674.96, "taker_buy_quote": 254847.89124 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 4.673, "high": 4.705, "low": 4.648, "close": 4.674, "volume": 54687.24, "close_time": 1758239999999, "quote_volume": 256146.46132, "trades": 1919, "taker_buy_base": 28014.81, "taker_buy_quote": 131225.98199 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 4.68, "high": 4.752, "low": 4.624, "close": 4.63, "volume": 59411.82, "close_time": 1758254399999, "quote_volume": 279128.54072, "trades": 2658, "taker_buy_base": 30699.99, "taker_buy_quote": 144301.7801 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 4.629, "high": 4.663, "low": 4.597, "close": 4.64, "volume": 53635.02, "close_time": 1758268799999, "quote_volume": 248778.40097, "trades": 2370, "taker_buy_base": 31709.23, "taker_buy_quote": 147069.39644 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 4.639, "high": 4.685, "low": 4.579, "close": 4.593, "volume": 57429.72, "close_time": 1758283199999, "quote_volume": 266032.35293, "trades": 2238, "taker_buy_base": 28607.67, "taker_buy_quote": 132654.00905 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 4.593, "high": 4.617, "low": 4.525, "close": 4.548, "volume": 57610.68, "close_time": 1758297599999, "quote_volume": 263647.48098, "trades": 2440, "taker_buy_base": 28792.48, "taker_buy_quote": 131819.86484 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 4.549, "high": 4.557, "low": 4.478, "close": 4.497, "volume": 56032.56, "close_time": 1758311999999, "quote_volume": 252967.26607, "trades": 2084, "taker_buy_base": 29654.84, "taker_buy_quote": 133889.30551 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 4.497, "high": 4.511, "low": 4.454, "close": 4.478, "volume": 33316.14, "close_time": 1758326399999, "quote_volume": 149530.75851, "trades": 1440, "taker_buy_base": 18811.37, "taker_buy_quote": 84428.11196 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 4.477, "high": 4.501, "low": 4.43, "close": 4.469, "volume": 41141.18, "close_time": 1758340799999, "quote_volume": 183653.85864, "trades": 1942, "taker_buy_base": 20819.62, "taker_buy_quote": 93046.58331 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 4.468, "high": 4.5, "low": 4.46, "close": 4.499, "volume": 21268.79, "close_time": 1758355199999, "quote_volume": 95310.00049, "trades": 1033, "taker_buy_base": 12468.69, "taker_buy_quote": 55875.26829 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 4.498, "high": 4.498, "low": 4.441, "close": 4.461, "volume": 41958.6, "close_time": 1758369599999, "quote_volume": 187089.39589, "trades": 1397, "taker_buy_base": 24930.64, "taker_buy_quote": 111197.78173 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 4.46, "high": 4.501, "low": 4.424, "close": 4.483, "volume": 54873.08, "close_time": 1758383999999, "quote_volume": 244554.09951, "trades": 1897, "taker_buy_base": 32379.5, "taker_buy_quote": 144340.41126 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 4.482, "high": 4.488, "low": 4.438, "close": 4.441, "volume": 27548.92, "close_time": 1758398399999, "quote_volume": 122879.52232, "trades": 1384, "taker_buy_base": 15838.84, "taker_buy_quote": 70685.01454 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 4.44, "high": 4.485, "low": 4.437, "close": 4.455, "volume": 39224.66, "close_time": 1758412799999, "quote_volume": 174959.24723, "trades": 1711, "taker_buy_base": 16418.53, "taker_buy_quote": 73254.18232 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 4.452, "high": 4.483, "low": 4.444, "close": 4.479, "volume": 37748.15, "close_time": 1758427199999, "quote_volume": 168468.084, "trades": 1168, "taker_buy_base": 13996.59, "taker_buy_quote": 62464.0268 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 4.481, "high": 4.515, "low": 4.467, "close": 4.501, "volume": 24106.21, "close_time": 1758441599999, "quote_volume": 108250.3611, "trades": 1168, "taker_buy_base": 14178.52, "taker_buy_quote": 63670.49898 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 4.502, "high": 4.509, "low": 4.426, "close": 4.443, "volume": 50473.77, "close_time": 1758455999999, "quote_volume": 225420.24076, "trades": 2012, "taker_buy_base": 33392.4, "taker_buy_quote": 149170.65266 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 4.443, "high": 4.474, "low": 4.436, "close": 4.438, "volume": 49972.02, "close_time": 1758470399999, "quote_volume": 222435.11834, "trades": 1794, "taker_buy_base": 39382.23, "taker_buy_quote": 175282.67318 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 4.438, "high": 4.456, "low": 4.402, "close": 4.452, "volume": 88186.5, "close_time": 1758484799999, "quote_volume": 391006.16732, "trades": 2940, "taker_buy_base": 63373.33, "taker_buy_quote": 281126.88733 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 4.452, "high": 4.456, "low": 4.403, "close": 4.403, "volume": 39296.94, "close_time": 1758499199999, "quote_volume": 173916.69631, "trades": 1356, "taker_buy_base": 18119.0, "taker_buy_quote": 80206.44364 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 4.402, "high": 4.425, "low": 4.265, "close": 4.316, "volume": 148378.23, "close_time": 1758513599999, "quote_volume": 643764.87122, "trades": 4905, "taker_buy_base": 56896.34, "taker_buy_quote": 246809.20376 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 4.315, "high": 4.329, "low": 4.028, "close": 4.161, "volume": 285056.57, "close_time": 1758527999999, "quote_volume": 1185459.66195, "trades": 6540, "taker_buy_base": 150746.91, "taker_buy_quote": 628511.06051 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 4.164, "high": 4.185, "low": 4.132, "close": 4.164, "volume": 61908.44, "close_time": 1758542399999, "quote_volume": 257735.95534, "trades": 2504, "taker_buy_base": 28235.36, "taker_buy_quote": 117520.4448 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 4.164, "high": 4.193, "low": 4.119, "close": 4.127, "volume": 75829.72, "close_time": 1758556799999, "quote_volume": 315741.45752, "trades": 2518, "taker_buy_base": 45741.36, "taker_buy_quote": 190474.10543 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 4.127, "high": 4.145, "low": 4.085, "close": 4.091, "volume": 60452.49, "close_time": 1758571199999, "quote_volume": 248812.64437, "trades": 2254, "taker_buy_base": 36398.35, "taker_buy_quote": 149842.67406 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 4.092, "high": 4.166, "low": 4.086, "close": 4.165, "volume": 41756.94, "close_time": 1758585599999, "quote_volume": 172673.02744, "trades": 1471, "taker_buy_base": 22829.57, "taker_buy_quote": 94527.55614 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 4.165, "high": 4.184, "low": 4.102, "close": 4.169, "volume": 53262.49, "close_time": 1758599999999, "quote_volume": 220822.34803, "trades": 1515, "taker_buy_base": 22969.09, "taker_buy_quote": 95248.49051 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 4.169, "high": 4.214, "low": 4.142, "close": 4.188, "volume": 35977.62, "close_time": 1758614399999, "quote_volume": 150379.86222, "trades": 1347, "taker_buy_base": 22859.56, "taker_buy_quote": 95537.49691 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 4.189, "high": 4.22, "low": 4.175, "close": 4.194, "volume": 27959.03, "close_time": 1758628799999, "quote_volume": 117337.56135, "trades": 1099, "taker_buy_base": 15175.03, "taker_buy_quote": 63678.96114 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 4.19, "high": 4.214, "low": 4.158, "close": 4.19, "volume": 24612.72, "close_time": 1758643199999, "quote_volume": 103132.5225, "trades": 1200, "taker_buy_base": 13389.89, "taker_buy_quote": 56111.25148 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 4.19, "high": 4.225, "low": 4.147, "close": 4.154, "volume": 46939.71, "close_time": 1758657599999, "quote_volume": 196119.60275, "trades": 1611, "taker_buy_base": 27230.83, "taker_buy_quote": 113787.42948 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 4.154, "high": 4.176, "low": 4.122, "close": 4.129, "volume": 25718.46, "close_time": 1758671999999, "quote_volume": 106817.65071, "trades": 1019, "taker_buy_base": 14019.08, "taker_buy_quote": 58248.84069 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 4.13, "high": 4.186, "low": 4.11, "close": 4.117, "volume": 38220.03, "close_time": 1758686399999, "quote_volume": 158525.8805, "trades": 1539, "taker_buy_base": 18491.0, "taker_buy_quote": 76682.41189 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 4.116, "high": 4.211, "low": 4.072, "close": 4.194, "volume": 62112.14, "close_time": 1758700799999, "quote_volume": 258791.9435, "trades": 2224, "taker_buy_base": 31528.19, "taker_buy_quote": 131468.60407 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 4.199, "high": 4.225, "low": 4.192, "close": 4.222, "volume": 51749.37, "close_time": 1758715199999, "quote_volume": 217730.65969, "trades": 1956, "taker_buy_base": 34633.54, "taker_buy_quote": 145707.87134 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 4.221, "high": 4.23, "low": 4.171, "close": 4.176, "volume": 48001.14, "close_time": 1758729599999, "quote_volume": 201909.63196, "trades": 1865, "taker_buy_base": 26074.66, "taker_buy_quote": 109749.05445 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 4.176, "high": 4.198, "low": 4.167, "close": 4.179, "volume": 72578.01, "close_time": 1758743999999, "quote_volume": 303330.82106, "trades": 1366, "taker_buy_base": 39320.41, "taker_buy_quote": 164522.37256 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 4.178, "high": 4.185, "low": 4.145, "close": 4.155, "volume": 25992.93, "close_time": 1758758399999, "quote_volume": 108371.22793, "trades": 949, "taker_buy_base": 14834.84, "taker_buy_quote": 61839.4684 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 4.155, "high": 4.164, "low": 4.09, "close": 4.119, "volume": 35900.51, "close_time": 1758772799999, "quote_volume": 148190.49256, "trades": 1378, "taker_buy_base": 20746.85, "taker_buy_quote": 85597.31381 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 4.12, "high": 4.132, "low": 4.053, "close": 4.074, "volume": 50624.9, "close_time": 1758787199999, "quote_volume": 207058.25565, "trades": 1782, "taker_buy_base": 23936.75, "taker_buy_quote": 97914.86491 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 4.074, "high": 4.095, "low": 4.04, "close": 4.052, "volume": 47369.26, "close_time": 1758801599999, "quote_volume": 192645.84603, "trades": 1689, "taker_buy_base": 23193.27, "taker_buy_quote": 94372.04417 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 4.051, "high": 4.121, "low": 4.002, "close": 4.064, "volume": 77684.1, "close_time": 1758815999999, "quote_volume": 316849.38127, "trades": 2896, "taker_buy_base": 39045.09, "taker_buy_quote": 159424.37662 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 4.065, "high": 4.082, "low": 3.945, "close": 4.042, "volume": 118414.21, "close_time": 1758830399999, "quote_volume": 474674.60525, "trades": 4779, "taker_buy_base": 51703.22, "taker_buy_quote": 207305.8741 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 4.042, "high": 4.058, "low": 3.984, "close": 4.014, "volume": 25424.88, "close_time": 1758844799999, "quote_volume": 102329.56011, "trades": 1293, "taker_buy_base": 15396.75, "taker_buy_quote": 61974.79599 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 4.016, "high": 4.068, "low": 4.009, "close": 4.048, "volume": 22569.82, "close_time": 1758859199999, "quote_volume": 91200.54596, "trades": 1192, "taker_buy_base": 14559.54, "taker_buy_quote": 58837.95154 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 4.049, "high": 4.055, "low": 4.0, "close": 4.023, "volume": 31987.31, "close_time": 1758873599999, "quote_volume": 128882.97266, "trades": 1186, "taker_buy_base": 18944.91, "taker_buy_quote": 76351.08635 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 4.028, "high": 4.048, "low": 3.979, "close": 4.006, "volume": 64715.37, "close_time": 1758887999999, "quote_volume": 260093.31088, "trades": 1907, "taker_buy_base": 35052.92, "taker_buy_quote": 140977.78613 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 4.003, "high": 4.065, "low": 3.97, "close": 4.06, "volume": 45464.97, "close_time": 1758902399999, "quote_volume": 183387.10196, "trades": 1751, "taker_buy_base": 22450.94, "taker_buy_quote": 90573.58223 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 4.059, "high": 4.185, "low": 4.058, "close": 4.149, "volume": 59279.03, "close_time": 1758916799999, "quote_volume": 245411.98367, "trades": 2447, "taker_buy_base": 28912.92, "taker_buy_quote": 119675.19328 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 4.149, "high": 4.152, "low": 4.109, "close": 4.118, "volume": 48146.71, "close_time": 1758931199999, "quote_volume": 198579.28193, "trades": 1176, "taker_buy_base": 36655.17, "taker_buy_quote": 151159.49145 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 4.119, "high": 4.123, "low": 4.089, "close": 4.092, "volume": 20809.33, "close_time": 1758945599999, "quote_volume": 85377.26833, "trades": 1021, "taker_buy_base": 10817.61, "taker_buy_quote": 44385.15872 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 4.09, "high": 4.128, "low": 4.087, "close": 4.111, "volume": 21947.72, "close_time": 1758959999999, "quote_volume": 90097.45438, "trades": 929, "taker_buy_base": 10020.28, "taker_buy_quote": 41160.99603 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 4.111, "high": 4.112, "low": 4.064, "close": 4.095, "volume": 33872.59, "close_time": 1758974399999, "quote_volume": 138352.47206, "trades": 1145, "taker_buy_base": 18356.81, "taker_buy_quote": 74875.76397 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 4.096, "high": 4.107, "low": 4.073, "close": 4.1, "volume": 30709.29, "close_time": 1758988799999, "quote_volume": 125697.42206, "trades": 1534, "taker_buy_base": 20546.62, "taker_buy_quote": 84096.33195 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 4.1, "high": 4.103, "low": 4.061, "close": 4.079, "volume": 21460.78, "close_time": 1759003199999, "quote_volume": 87565.86513, "trades": 1021, "taker_buy_base": 11258.2, "taker_buy_quote": 45943.18134 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 4.08, "high": 4.162, "low": 4.079, "close": 4.113, "volume": 36296.79, "close_time": 1759017599999, "quote_volume": 150017.44389, "trades": 1166, "taker_buy_base": 14009.38, "taker_buy_quote": 57706.2031 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 4.115, "high": 4.125, "low": 4.058, "close": 4.071, "volume": 14435.26, "close_time": 1759031999999, "quote_volume": 58921.07074, "trades": 904, "taker_buy_base": 7899.52, "taker_buy_quote": 32262.13241 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 4.071, "high": 4.078, "low": 4.035, "close": 4.046, "volume": 31933.08, "close_time": 1759046399999, "quote_volume": 129474.83038, "trades": 1027, "taker_buy_base": 20219.04, "taker_buy_quote": 81973.30518 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 4.044, "high": 4.054, "low": 4.028, "close": 4.048, "volume": 20006.49, "close_time": 1759060799999, "quote_volume": 80814.432, "trades": 798, "taker_buy_base": 9786.94, "taker_buy_quote": 39542.8435 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 4.046, "high": 4.111, "low": 4.027, "close": 4.094, "volume": 36426.05, "close_time": 1759075199999, "quote_volume": 148505.16082, "trades": 1509, "taker_buy_base": 20444.41, "taker_buy_quote": 83406.52625 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 4.095, "high": 4.128, "low": 4.078, "close": 4.113, "volume": 29981.2, "close_time": 1759089599999, "quote_volume": 123096.62617, "trades": 1150, "taker_buy_base": 21645.35, "taker_buy_quote": 88885.27407 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 4.114, "high": 4.188, "low": 4.111, "close": 4.183, "volume": 47132.28, "close_time": 1759103999999, "quote_volume": 195292.0674, "trades": 1488, "taker_buy_base": 27988.76, "taker_buy_quote": 115953.64033 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 4.181, "high": 4.184, "low": 4.133, "close": 4.151, "volume": 53545.25, "close_time": 1759118399999, "quote_volume": 222247.92677, "trades": 1432, "taker_buy_base": 18812.39, "taker_buy_quote": 78220.91105 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 4.152, "high": 4.152, "low": 4.106, "close": 4.125, "volume": 28911.91, "close_time": 1759132799999, "quote_volume": 119382.64123, "trades": 1232, "taker_buy_base": 12720.08, "taker_buy_quote": 52517.11493 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 4.126, "high": 4.159, "low": 4.087, "close": 4.106, "volume": 60783.47, "close_time": 1759147199999, "quote_volume": 250788.14196, "trades": 2070, "taker_buy_base": 35516.66, "taker_buy_quote": 146565.70787 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 4.104, "high": 4.136, "low": 4.011, "close": 4.094, "volume": 114548.09, "close_time": 1759161599999, "quote_volume": 467300.09775, "trades": 4090, "taker_buy_base": 58533.08, "taker_buy_quote": 238839.21143 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 4.095, "high": 4.123, "low": 4.053, "close": 4.118, "volume": 101950.95, "close_time": 1759175999999, "quote_volume": 416692.84587, "trades": 3001, "taker_buy_base": 41613.31, "taker_buy_quote": 170125.90113 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 4.117, "high": 4.168, "low": 4.115, "close": 4.117, "volume": 48339.8, "close_time": 1759190399999, "quote_volume": 200542.03773, "trades": 1516, "taker_buy_base": 21145.78, "taker_buy_quote": 87726.06083 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 4.114, "high": 4.118, "low": 4.046, "close": 4.07, "volume": 39396.24, "close_time": 1759204799999, "quote_volume": 160763.82581, "trades": 1129, "taker_buy_base": 14842.11, "taker_buy_quote": 60524.80321 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 4.07, "high": 4.086, "low": 4.048, "close": 4.06, "volume": 22840.72, "close_time": 1759219199999, "quote_volume": 92949.35505, "trades": 603, "taker_buy_base": 8810.79, "taker_buy_quote": 35861.8895 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 4.059, "high": 4.072, "low": 4.021, "close": 4.07, "volume": 52130.45, "close_time": 1759233599999, "quote_volume": 210867.62013, "trades": 1265, "taker_buy_base": 27842.48, "taker_buy_quote": 112680.69129 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 4.068, "high": 4.07, "low": 3.978, "close": 4.015, "volume": 49742.62, "close_time": 1759247999999, "quote_volume": 200696.55066, "trades": 1410, "taker_buy_base": 28822.11, "taker_buy_quote": 116515.9337 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 4.016, "high": 4.077, "low": 3.999, "close": 4.077, "volume": 34848.95, "close_time": 1759262399999, "quote_volume": 140517.1753, "trades": 940, "taker_buy_base": 17100.47, "taker_buy_quote": 68974.13521 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 4.077, "high": 4.109, "low": 4.068, "close": 4.102, "volume": 82148.34, "close_time": 1759276799999, "quote_volume": 336259.85319, "trades": 1747, "taker_buy_base": 49608.32, "taker_buy_quote": 203302.25691 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 4.102, "high": 4.138, "low": 4.086, "close": 4.088, "volume": 22980.88, "close_time": 1759291199999, "quote_volume": 94533.4123, "trades": 686, "taker_buy_base": 9325.0, "taker_buy_quote": 38320.04568 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 4.083, "high": 4.132, "low": 4.082, "close": 4.105, "volume": 37467.38, "close_time": 1759305599999, "quote_volume": 154036.77888, "trades": 1116, "taker_buy_base": 16347.96, "taker_buy_quote": 67191.42986 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 4.104, "high": 4.258, "low": 4.095, "close": 4.21, "volume": 136909.96, "close_time": 1759319999999, "quote_volume": 575985.25229, "trades": 4095, "taker_buy_base": 56727.1, "taker_buy_quote": 238955.82494 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 4.21, "high": 4.223, "low": 4.164, "close": 4.197, "volume": 232606.41, "close_time": 1759334399999, "quote_volume": 977095.08322, "trades": 5220, "taker_buy_base": 62134.21, "taker_buy_quote": 261318.19549 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 4.2, "high": 4.218, "low": 4.139, "close": 4.158, "volume": 273229.36, "close_time": 1759348799999, "quote_volume": 1141798.50536, "trades": 5555, "taker_buy_base": 76985.44, "taker_buy_quote": 321830.08134 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 4.162, "high": 4.165, "low": 4.064, "close": 4.137, "volume": 313780.29, "close_time": 1759363199999, "quote_volume": 1289880.93299, "trades": 5236, "taker_buy_base": 108513.34, "taker_buy_quote": 446271.11156 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 4.139, "high": 4.222, "low": 4.127, "close": 4.205, "volume": 101658.67, "close_time": 1759377599999, "quote_volume": 422761.3389, "trades": 1920, "taker_buy_base": 31765.13, "taker_buy_quote": 132332.8984 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 4.203, "high": 4.245, "low": 4.188, "close": 4.219, "volume": 72399.98, "close_time": 1759391999999, "quote_volume": 305723.05197, "trades": 1895, "taker_buy_base": 31873.78, "taker_buy_quote": 134668.51999 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 4.219, "high": 4.276, "low": 4.217, "close": 4.259, "volume": 75480.3, "close_time": 1759406399999, "quote_volume": 320027.20073, "trades": 1657, "taker_buy_base": 35351.99, "taker_buy_quote": 149858.02821 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 4.261, "high": 4.283, "low": 4.166, "close": 4.236, "volume": 135405.96, "close_time": 1759420799999, "quote_volume": 573511.34717, "trades": 2770, "taker_buy_base": 56835.47, "taker_buy_quote": 240502.52873 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 4.235, "high": 4.315, "low": 4.232, "close": 4.3, "volume": 193985.89, "close_time": 1759435199999, "quote_volume": 829711.98631, "trades": 3461, "taker_buy_base": 72249.05, "taker_buy_quote": 309214.93448 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 4.301, "high": 4.326, "low": 4.282, "close": 4.318, "volume": 128651.13, "close_time": 1759449599999, "quote_volume": 554217.67866, "trades": 3015, "taker_buy_base": 86725.57, "taker_buy_quote": 373780.35833 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 4.321, "high": 4.322, "low": 4.231, "close": 4.232, "volume": 46499.21, "close_time": 1759463999999, "quote_volume": 198303.5711, "trades": 1408, "taker_buy_base": 15449.55, "taker_buy_quote": 65857.38749 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 4.234, "high": 4.267, "low": 4.224, "close": 4.244, "volume": 47744.95, "close_time": 1759478399999, "quote_volume": 202546.91435, "trades": 1511, "taker_buy_base": 18779.98, "taker_buy_quote": 79664.01464 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 4.245, "high": 4.254, "low": 4.216, "close": 4.231, "volume": 141579.14, "close_time": 1759492799999, "quote_volume": 598616.69646, "trades": 2895, "taker_buy_base": 119788.09, "taker_buy_quote": 506270.53764 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 4.231, "high": 4.313, "low": 4.2, "close": 4.311, "volume": 109333.16, "close_time": 1759507199999, "quote_volume": 464690.93494, "trades": 3260, "taker_buy_base": 40740.89, "taker_buy_quote": 173278.21315 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 4.315, "high": 4.356, "low": 4.236, "close": 4.313, "volume": 144475.19, "close_time": 1759521599999, "quote_volume": 620955.11021, "trades": 4361, "taker_buy_base": 65288.66, "taker_buy_quote": 280556.02137 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 4.312, "high": 4.328, "low": 4.281, "close": 4.281, "volume": 45344.55, "close_time": 1759535999999, "quote_volume": 195336.01927, "trades": 1593, "taker_buy_base": 24648.07, "taker_buy_quote": 106223.02903 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 4.284, "high": 4.296, "low": 4.218, "close": 4.232, "volume": 34541.73, "close_time": 1759550399999, "quote_volume": 146947.80031, "trades": 1122, "taker_buy_base": 17851.25, "taker_buy_quote": 75987.28784 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 4.231, "high": 4.241, "low": 4.199, "close": 4.205, "volume": 55140.82, "close_time": 1759564799999, "quote_volume": 233146.18928, "trades": 1350, "taker_buy_base": 22801.42, "taker_buy_quote": 96316.01318 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 4.203, "high": 4.206, "low": 4.127, "close": 4.139, "volume": 62394.66, "close_time": 1759579199999, "quote_volume": 259677.30631, "trades": 1658, "taker_buy_base": 29463.77, "taker_buy_quote": 122515.39449 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 4.138, "high": 4.163, "low": 4.093, "close": 4.103, "volume": 90945.33, "close_time": 1759593599999, "quote_volume": 375592.58537, "trades": 2284, "taker_buy_base": 37113.15, "taker_buy_quote": 153353.26102 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 4.105, "high": 4.126, "low": 4.091, "close": 4.119, "volume": 35442.31, "close_time": 1759607999999, "quote_volume": 145764.09828, "trades": 1130, "taker_buy_base": 18642.23, "taker_buy_quote": 76682.39669 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 4.119, "high": 4.148, "low": 4.119, "close": 4.14, "volume": 28500.92, "close_time": 1759622399999, "quote_volume": 117764.31204, "trades": 953, "taker_buy_base": 14408.53, "taker_buy_quote": 59544.25812 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 4.136, "high": 4.192, "low": 4.116, "close": 4.172, "volume": 54089.41, "close_time": 1759636799999, "quote_volume": 224557.8562, "trades": 1680, "taker_buy_base": 28077.36, "taker_buy_quote": 116610.45646 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 4.172, "high": 4.269, "low": 4.165, "close": 4.269, "volume": 114339.71, "close_time": 1759651199999, "quote_volume": 481900.30061, "trades": 3653, "taker_buy_base": 56420.3, "taker_buy_quote": 237938.56768 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 4.27, "high": 4.309, "low": 4.207, "close": 4.227, "volume": 168978.11, "close_time": 1759665599999, "quote_volume": 721767.13252, "trades": 6485, "taker_buy_base": 96910.36, "taker_buy_quote": 414428.46095 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 4.227, "high": 4.26, "low": 4.188, "close": 4.22, "volume": 74957.2, "close_time": 1759679999999, "quote_volume": 316255.83228, "trades": 3149, "taker_buy_base": 43430.59, "taker_buy_quote": 183240.45643 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 4.219, "high": 4.237, "low": 4.136, "close": 4.141, "volume": 76696.75, "close_time": 1759694399999, "quote_volume": 321102.71386, "trades": 2883, "taker_buy_base": 38299.36, "taker_buy_quote": 160210.79318 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 4.138, "high": 4.168, "low": 4.124, "close": 4.149, "volume": 46699.57, "close_time": 1759708799999, "quote_volume": 193749.23362, "trades": 1633, "taker_buy_base": 25753.55, "taker_buy_quote": 106893.11648 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 4.149, "high": 4.178, "low": 4.113, "close": 4.161, "volume": 56543.44, "close_time": 1759723199999, "quote_volume": 234397.73768, "trades": 1912, "taker_buy_base": 35029.15, "taker_buy_quote": 145117.76358 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 4.16, "high": 4.19, "low": 4.122, "close": 4.155, "volume": 60566.8, "close_time": 1759737599999, "quote_volume": 251811.34347, "trades": 2034, "taker_buy_base": 26060.88, "taker_buy_quote": 108380.11499 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 4.161, "high": 4.197, "low": 4.158, "close": 4.168, "volume": 53837.78, "close_time": 1759751999999, "quote_volume": 224643.50879, "trades": 1756, "taker_buy_base": 26169.16, "taker_buy_quote": 109189.4141 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 4.169, "high": 4.275, "low": 4.168, "close": 4.259, "volume": 114985.66, "close_time": 1759766399999, "quote_volume": 485698.98901, "trades": 4148, "taker_buy_base": 55931.45, "taker_buy_quote": 236307.24089 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 4.261, "high": 4.31, "low": 4.231, "close": 4.29, "volume": 115662.25, "close_time": 1759780799999, "quote_volume": 494467.52832, "trades": 3726, "taker_buy_base": 58282.76, "taker_buy_quote": 249245.52096 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 4.29, "high": 4.308, "low": 4.266, "close": 4.274, "volume": 64549.22, "close_time": 1759795199999, "quote_volume": 276538.65882, "trades": 2057, "taker_buy_base": 38195.56, "taker_buy_quote": 163630.90467 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 4.276, "high": 4.293, "low": 4.233, "close": 4.245, "volume": 61468.46, "close_time": 1759809599999, "quote_volume": 261713.66677, "trades": 2028, "taker_buy_base": 35547.27, "taker_buy_quote": 151236.44682 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 4.244, "high": 4.3, "low": 4.2, "close": 4.214, "volume": 70417.16, "close_time": 1759823999999, "quote_volume": 298743.86701, "trades": 2665, "taker_buy_base": 37739.51, "taker_buy_quote": 160146.88238 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 4.215, "high": 4.223, "low": 4.136, "close": 4.222, "volume": 152361.99, "close_time": 1759838399999, "quote_volume": 638430.85786, "trades": 3423, "taker_buy_base": 67998.4, "taker_buy_quote": 285179.13693 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 4.222, "high": 4.235, "low": 4.039, "close": 4.067, "volume": 266991.5, "close_time": 1759852799999, "quote_volume": 1102936.62866, "trades": 7881, "taker_buy_base": 138633.83, "taker_buy_quote": 573418.31149 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 4.065, "high": 4.101, "low": 4.044, "close": 4.067, "volume": 94853.89, "close_time": 1759867199999, "quote_volume": 385513.68985, "trades": 3203, "taker_buy_base": 38245.37, "taker_buy_quote": 155530.04703 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 4.064, "high": 4.102, "low": 4.048, "close": 4.058, "volume": 48799.06, "close_time": 1759881599999, "quote_volume": 199165.85295, "trades": 1698, "taker_buy_base": 22703.61, "taker_buy_quote": 92661.96222 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 4.057, "high": 4.093, "low": 4.014, "close": 4.03, "volume": 39048.34, "close_time": 1759895999999, "quote_volume": 158354.0773, "trades": 1538, "taker_buy_base": 15435.98, "taker_buy_quote": 62551.74204 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 4.033, "high": 4.071, "low": 4.015, "close": 4.07, "volume": 31905.5, "close_time": 1759910399999, "quote_volume": 129065.17876, "trades": 1524, "taker_buy_base": 12479.27, "taker_buy_quote": 50453.44692 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 4.071, "high": 4.092, "low": 4.061, "close": 4.07, "volume": 51326.43, "close_time": 1759924799999, "quote_volume": 209180.53254, "trades": 1607, "taker_buy_base": 20524.72, "taker_buy_quote": 83629.73611 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 4.07, "high": 4.144, "low": 4.061, "close": 4.115, "volume": 59579.24, "close_time": 1759939199999, "quote_volume": 244232.5538, "trades": 1944, "taker_buy_base": 33839.97, "taker_buy_quote": 138630.2856 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 4.11, "high": 4.22, "low": 4.108, "close": 4.174, "volume": 124214.16, "close_time": 1759953599999, "quote_volume": 519077.33272, "trades": 2964, "taker_buy_base": 56827.91, "taker_buy_quote": 237471.75396 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 4.173, "high": 4.195, "low": 4.153, "close": 4.174, "volume": 33545.58, "close_time": 1759967999999, "quote_volume": 139987.83472, "trades": 884, "taker_buy_base": 11666.53, "taker_buy_quote": 48700.45636 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 4.175, "high": 4.188, "low": 4.054, "close": 4.089, "volume": 40414.8, "close_time": 1759982399999, "quote_volume": 166431.83861, "trades": 1771, "taker_buy_base": 20608.59, "taker_buy_quote": 84831.01875 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 4.089, "high": 4.113, "low": 4.051, "close": 4.062, "volume": 26517.3, "close_time": 1759996799999, "quote_volume": 108161.85983, "trades": 1007, "taker_buy_base": 16082.94, "taker_buy_quote": 65587.56869 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 4.061, "high": 4.065, "low": 4.003, "close": 4.033, "volume": 69158.8, "close_time": 1760011199999, "quote_volume": 278638.93449, "trades": 2325, "taker_buy_base": 32556.78, "taker_buy_quote": 131155.62142 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 4.033, "high": 4.083, "low": 3.994, "close": 4.015, "volume": 112585.52, "close_time": 1760025599999, "quote_volume": 454077.59828, "trades": 3520, "taker_buy_base": 55346.54, "taker_buy_quote": 223578.44332 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 4.012, "high": 4.054, "low": 3.989, "close": 4.038, "volume": 108640.97, "close_time": 1760039999999, "quote_volume": 438433.73263, "trades": 3075, "taker_buy_base": 76219.86, "taker_buy_quote": 307832.22123 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 4.039, "high": 4.077, "low": 4.031, "close": 4.059, "volume": 52971.71, "close_time": 1760054399999, "quote_volume": 214214.8286, "trades": 1689, "taker_buy_base": 33174.18, "taker_buy_quote": 134119.03377 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 4.061, "high": 4.102, "low": 4.032, "close": 4.085, "volume": 45679.07, "close_time": 1760068799999, "quote_volume": 185732.88824, "trades": 1607, "taker_buy_base": 27326.67, "taker_buy_quote": 111109.48776 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 4.082, "high": 4.096, "low": 4.046, "close": 4.047, "volume": 44506.42, "close_time": 1760083199999, "quote_volume": 181211.87176, "trades": 1375, "taker_buy_base": 22145.19, "taker_buy_quote": 90165.93131 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 4.047, "high": 4.124, "low": 4.041, "close": 4.116, "volume": 65058.0, "close_time": 1760097599999, "quote_volume": 266304.00202, "trades": 2047, "taker_buy_base": 38044.98, "taker_buy_quote": 155788.44746 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 4.113, "high": 4.192, "low": 3.916, "close": 3.97, "volume": 243577.9, "close_time": 1760111999999, "quote_volume": 985060.49869, "trades": 7018, "taker_buy_base": 105762.22, "taker_buy_quote": 427632.50378 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 3.969, "high": 4.012, "low": 3.857, "close": 3.917, "volume": 173051.2, "close_time": 1760126399999, "quote_volume": 682155.20203, "trades": 5199, "taker_buy_base": 70481.3, "taker_buy_quote": 278397.59664 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 3.916, "high": 3.939, "low": 1.561, "close": 2.954, "volume": 1322277.86, "close_time": 1760140799999, "quote_volume": 3801583.58075, "trades": 47873, "taker_buy_base": 591073.5, "taker_buy_quote": 1716925.90958 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 2.947, "high": 3.106, "low": 2.852, "close": 3.051, "volume": 479659.72, "close_time": 1760155199999, "quote_volume": 1433209.55225, "trades": 16939, "taker_buy_base": 235766.24, "taker_buy_quote": 705004.36016 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 3.051, "high": 3.199, "low": 3.05, "close": 3.143, "volume": 326036.09, "close_time": 1760169599999, "quote_volume": 1023788.81764, "trades": 7370, "taker_buy_base": 151784.51, "taker_buy_quote": 476015.54845 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 3.151, "high": 3.299, "low": 3.133, "close": 3.201, "volume": 225146.51, "close_time": 1760183999999, "quote_volume": 731336.39578, "trades": 4469, "taker_buy_base": 128137.03, "taker_buy_quote": 416515.30708 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 3.2, "high": 3.21, "low": 3.084, "close": 3.199, "volume": 181316.77, "close_time": 1760198399999, "quote_volume": 570954.88583, "trades": 4077, "taker_buy_base": 90057.82, "taker_buy_quote": 283224.18968 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 3.199, "high": 3.265, "low": 3.133, "close": 3.153, "volume": 218053.61, "close_time": 1760212799999, "quote_volume": 700160.53029, "trades": 3977, "taker_buy_base": 105248.07, "taker_buy_quote": 338066.29173 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 3.151, "high": 3.181, "low": 3.05, "close": 3.145, "volume": 175727.9, "close_time": 1760227199999, "quote_volume": 547222.30308, "trades": 3689, "taker_buy_base": 83524.44, "taker_buy_quote": 260189.10308 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 3.145, "high": 3.147, "low": 3.04, "close": 3.126, "volume": 212449.21, "close_time": 1760241599999, "quote_volume": 653544.28294, "trades": 2990, "taker_buy_base": 77273.21, "taker_buy_quote": 238347.7115 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 3.126, "high": 3.282, "low": 3.126, "close": 3.271, "volume": 114401.13, "close_time": 1760255999999, "quote_volume": 366876.72864, "trades": 2454, "taker_buy_base": 56632.22, "taker_buy_quote": 181564.98039 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 3.272, "high": 3.356, "low": 3.229, "close": 3.259, "volume": 260454.49, "close_time": 1760270399999, "quote_volume": 857227.26516, "trades": 5313, "taker_buy_base": 147108.51, "taker_buy_quote": 484337.67453 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 3.259, "high": 3.452, "low": 3.24, "close": 3.444, "volume": 267046.19, "close_time": 1760284799999, "quote_volume": 890922.813, "trades": 4252, "taker_buy_base": 130722.77, "taker_buy_quote": 435930.92626 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 3.447, "high": 3.531, "low": 3.442, "close": 3.53, "volume": 222492.11, "close_time": 1760299199999, "quote_volume": 777028.06418, "trades": 4004, "taker_buy_base": 119870.92, "taker_buy_quote": 418559.85815 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 3.529, "high": 3.553, "low": 3.454, "close": 3.487, "volume": 113492.73, "close_time": 1760313599999, "quote_volume": 397135.78764, "trades": 2743, "taker_buy_base": 56792.83, "taker_buy_quote": 198887.19746 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 3.487, "high": 3.531, "low": 3.448, "close": 3.486, "volume": 86074.03, "close_time": 1760327999999, "quote_volume": 300063.88598, "trades": 2723, "taker_buy_base": 41705.53, "taker_buy_quote": 145380.64726 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 3.486, "high": 3.569, "low": 3.457, "close": 3.535, "volume": 77017.98, "close_time": 1760342399999, "quote_volume": 270290.77577, "trades": 2215, "taker_buy_base": 30669.53, "taker_buy_quote": 107538.42583 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 3.536, "high": 3.595, "low": 3.451, "close": 3.518, "volume": 151479.55, "close_time": 1760356799999, "quote_volume": 536171.80982, "trades": 4190, "taker_buy_base": 76952.14, "taker_buy_quote": 272339.858 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 3.516, "high": 3.603, "low": 3.492, "close": 3.546, "volume": 178182.96, "close_time": 1760371199999, "quote_volume": 631888.04038, "trades": 4742, "taker_buy_base": 85968.46, "taker_buy_quote": 304825.76696 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 3.546, "high": 3.627, "low": 3.512, "close": 3.602, "volume": 118750.72, "close_time": 1760385599999, "quote_volume": 424407.6698, "trades": 3499, "taker_buy_base": 61009.78, "taker_buy_quote": 217988.45853 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 3.602, "high": 3.671, "low": 3.594, "close": 3.649, "volume": 113921.52, "close_time": 1760399999999, "quote_volume": 414265.44983, "trades": 2708, "taker_buy_base": 58199.88, "taker_buy_quote": 211651.5433 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 3.649, "high": 3.67, "low": 3.521, "close": 3.54, "volume": 112704.63, "close_time": 1760414399999, "quote_volume": 404589.65403, "trades": 2479, "taker_buy_base": 62982.96, "taker_buy_quote": 225920.96459 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 3.54, "high": 3.541, "low": 3.315, "close": 3.361, "volume": 304616.6, "close_time": 1760428799999, "quote_volume": 1036872.50367, "trades": 5051, "taker_buy_base": 119463.12, "taker_buy_quote": 407069.41108 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 3.361, "high": 3.406, "low": 3.308, "close": 3.371, "volume": 116931.84, "close_time": 1760443199999, "quote_volume": 393962.91786, "trades": 1965, "taker_buy_base": 54309.05, "taker_buy_quote": 183085.54748 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 3.372, "high": 3.447, "low": 3.298, "close": 3.444, "volume": 151287.68, "close_time": 1760457599999, "quote_volume": 509978.85321, "trades": 2910, "taker_buy_base": 63569.23, "taker_buy_quote": 214497.40353 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 3.444, "high": 3.504, "low": 3.411, "close": 3.479, "volume": 141344.24, "close_time": 1760471999999, "quote_volume": 489830.05876, "trades": 2915, "taker_buy_base": 73843.14, "taker_buy_quote": 255799.86469 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 3.484, "high": 3.5, "low": 3.451, "close": 3.474, "volume": 36021.13, "close_time": 1760486399999, "quote_volume": 125182.93505, "trades": 925, "taker_buy_base": 18871.01, "taker_buy_quote": 65552.79828 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 3.474, "high": 3.497, "low": 3.434, "close": 3.452, "volume": 41125.3, "close_time": 1760500799999, "quote_volume": 142529.6612, "trades": 995, "taker_buy_base": 20693.73, "taker_buy_quote": 71661.29734 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 3.452, "high": 3.48, "low": 3.431, "close": 3.471, "volume": 55096.95, "close_time": 1760515199999, "quote_volume": 190595.97786, "trades": 1204, "taker_buy_base": 22690.79, "taker_buy_quote": 78458.11806 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 3.467, "high": 3.521, "low": 3.396, "close": 3.419, "volume": 58865.73, "close_time": 1760529599999, "quote_volume": 203591.2097, "trades": 1407, "taker_buy_base": 26727.65, "taker_buy_quote": 92522.87623 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 3.421, "high": 3.43, "low": 3.308, "close": 3.338, "volume": 119562.76, "close_time": 1760543999999, "quote_volume": 401980.77252, "trades": 2755, "taker_buy_base": 64432.31, "taker_buy_quote": 216677.61699 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 3.339, "high": 3.365, "low": 3.311, "close": 3.327, "volume": 66227.11, "close_time": 1760558399999, "quote_volume": 221233.95244, "trades": 1348, "taker_buy_base": 32677.05, "taker_buy_quote": 109214.45759 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 3.329, "high": 3.351, "low": 3.283, "close": 3.333, "volume": 125809.06, "close_time": 1760572799999, "quote_volume": 417349.34146, "trades": 1739, "taker_buy_base": 58275.64, "taker_buy_quote": 193275.72043 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 3.337, "high": 3.377, "low": 3.314, "close": 3.332, "volume": 23467.51, "close_time": 1760587199999, "quote_volume": 78490.6599, "trades": 612, "taker_buy_base": 15164.77, "taker_buy_quote": 50721.14022 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 3.335, "high": 3.383, "low": 3.33, "close": 3.354, "volume": 28756.59, "close_time": 1760601599999, "quote_volume": 96579.89631, "trades": 689, "taker_buy_base": 13792.15, "taker_buy_quote": 46327.40406 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 3.353, "high": 3.402, "low": 3.262, "close": 3.398, "volume": 45110.85, "close_time": 1760615999999, "quote_volume": 151201.79064, "trades": 1315, "taker_buy_base": 23201.14, "taker_buy_quote": 77704.28304 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 3.398, "high": 3.422, "low": 3.282, "close": 3.297, "volume": 91681.17, "close_time": 1760630399999, "quote_volume": 308499.59802, "trades": 1905, "taker_buy_base": 41862.18, "taker_buy_quote": 140760.65665 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 3.287, "high": 3.358, "low": 3.221, "close": 3.249, "volume": 154721.08, "close_time": 1760644799999, "quote_volume": 508295.09624, "trades": 2694, "taker_buy_base": 60177.83, "taker_buy_quote": 197964.96149 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 3.252, "high": 3.26, "low": 3.199, "close": 3.251, "volume": 39786.03, "close_time": 1760659199999, "quote_volume": 128834.44362, "trades": 1037, "taker_buy_base": 17489.63, "taker_buy_quote": 56604.58536 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 3.256, "high": 3.307, "low": 3.244, "close": 3.27, "volume": 29772.59, "close_time": 1760673599999, "quote_volume": 97436.39946, "trades": 876, "taker_buy_base": 16062.19, "taker_buy_quote": 52548.77007 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 3.272, "high": 3.273, "low": 3.058, "close": 3.065, "volume": 141765.51, "close_time": 1760687999999, "quote_volume": 447319.53042, "trades": 3261, "taker_buy_base": 64981.4, "taker_buy_quote": 204802.98273 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 3.068, "high": 3.185, "low": 3.018, "close": 3.159, "volume": 155944.84, "close_time": 1760702399999, "quote_volume": 480864.19595, "trades": 3319, "taker_buy_base": 73384.09, "taker_buy_quote": 226274.79825 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 3.158, "high": 3.188, "low": 3.117, "close": 3.188, "volume": 90192.8, "close_time": 1760716799999, "quote_volume": 284808.64173, "trades": 2063, "taker_buy_base": 41938.98, "taker_buy_quote": 132482.47459 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 3.189, "high": 3.222, "low": 3.152, "close": 3.16, "volume": 69359.24, "close_time": 1760731199999, "quote_volume": 220043.3384, "trades": 1501, "taker_buy_base": 39651.35, "taker_buy_quote": 125664.1233 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 3.161, "high": 3.209, "low": 3.149, "close": 3.153, "volume": 29316.9, "close_time": 1760745599999, "quote_volume": 93206.07106, "trades": 765, "taker_buy_base": 14167.55, "taker_buy_quote": 45064.45128 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 3.155, "high": 3.209, "low": 3.146, "close": 3.192, "volume": 22174.11, "close_time": 1760759999999, "quote_volume": 70371.80903, "trades": 442, "taker_buy_base": 7335.44, "taker_buy_quote": 23266.13015 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 3.197, "high": 3.23, "low": 3.161, "close": 3.197, "volume": 52211.41, "close_time": 1760774399999, "quote_volume": 166955.38221, "trades": 1146, "taker_buy_base": 29604.45, "taker_buy_quote": 94681.62856 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 3.198, "high": 3.23, "low": 3.192, "close": 3.224, "volume": 33866.85, "close_time": 1760788799999, "quote_volume": 108689.79491, "trades": 770, "taker_buy_base": 15377.77, "taker_buy_quote": 49308.16628 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 3.226, "high": 3.236, "low": 3.175, "close": 3.184, "volume": 44132.91, "close_time": 1760803199999, "quote_volume": 141146.95071, "trades": 733, "taker_buy_base": 21651.75, "taker_buy_quote": 69238.75358 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 3.186, "high": 3.203, "low": 3.155, "close": 3.19, "volume": 27748.66, "close_time": 1760817599999, "quote_volume": 88193.17178, "trades": 650, "taker_buy_base": 12762.77, "taker_buy_quote": 40568.63663 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 3.189, "high": 3.205, "low": 3.173, "close": 3.186, "volume": 27884.28, "close_time": 1760831999999, "quote_volume": 88814.82672, "trades": 529, "taker_buy_base": 14349.46, "taker_buy_quote": 45692.62671 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 3.186, "high": 3.198, "low": 3.163, "close": 3.189, "volume": 20886.89, "close_time": 1760846399999, "quote_volume": 66444.32981, "trades": 552, "taker_buy_base": 12646.91, "taker_buy_quote": 40254.27728 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 3.19, "high": 3.19, "low": 3.14, "close": 3.161, "volume": 23545.39, "close_time": 1760860799999, "quote_volume": 74363.44724, "trades": 1120, "taker_buy_base": 14673.32, "taker_buy_quote": 46330.66147 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 3.16, "high": 3.227, "low": 3.118, "close": 3.198, "volume": 92868.42, "close_time": 1760875199999, "quote_volume": 294715.9036, "trades": 1952, "taker_buy_base": 46174.61, "taker_buy_quote": 146394.72084 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 3.2, "high": 3.275, "low": 3.186, "close": 3.256, "volume": 61668.96, "close_time": 1760889599999, "quote_volume": 199546.78621, "trades": 1249, "taker_buy_base": 35664.46, "taker_buy_quote": 115302.1958 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 3.258, "high": 3.292, "low": 3.247, "close": 3.259, "volume": 43691.69, "close_time": 1760903999999, "quote_volume": 142613.71938, "trades": 1004, "taker_buy_base": 24652.39, "taker_buy_quote": 80439.67316 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 3.256, "high": 3.271, "low": 3.228, "close": 3.23, "volume": 35571.53, "close_time": 1760918399999, "quote_volume": 115685.2672, "trades": 596, "taker_buy_base": 16761.41, "taker_buy_quote": 54516.59546 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 3.23, "high": 3.301, "low": 3.181, "close": 3.295, "volume": 39385.19, "close_time": 1760932799999, "quote_volume": 128012.2739, "trades": 833, "taker_buy_base": 24467.27, "taker_buy_quote": 79808.26215 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 3.296, "high": 3.319, "low": 3.276, "close": 3.296, "volume": 38246.39, "close_time": 1760947199999, "quote_volume": 126082.02291, "trades": 859, "taker_buy_base": 18638.28, "taker_buy_quote": 61416.47147 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 3.296, "high": 3.316, "low": 3.279, "close": 3.294, "volume": 28668.32, "close_time": 1760961599999, "quote_volume": 94443.19371, "trades": 763, "taker_buy_base": 15530.63, "taker_buy_quote": 51155.11648 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 3.293, "high": 3.324, "low": 3.276, "close": 3.282, "volume": 89773.87, "close_time": 1760975999999, "quote_volume": 296554.46966, "trades": 1553, "taker_buy_base": 17668.09, "taker_buy_quote": 58306.97871 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 3.274, "high": 3.317, "low": 3.216, "close": 3.307, "volume": 92538.83, "close_time": 1760990399999, "quote_volume": 302570.68249, "trades": 1708, "taker_buy_base": 46302.02, "taker_buy_quote": 151209.13359 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 3.301, "high": 3.327, "low": 3.275, "close": 3.276, "volume": 25279.34, "close_time": 1761004799999, "quote_volume": 83538.44968, "trades": 644, "taker_buy_base": 12926.3, "taker_buy_quote": 42677.95312 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 3.274, "high": 3.28, "low": 3.234, "close": 3.238, "volume": 13145.95, "close_time": 1761019199999, "quote_volume": 42882.53663, "trades": 487, "taker_buy_base": 7841.76, "taker_buy_quote": 25579.19179 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 3.238, "high": 3.24, "low": 3.17, "close": 3.225, "volume": 60765.94, "close_time": 1761033599999, "quote_volume": 194323.04512, "trades": 1535, "taker_buy_base": 24910.53, "taker_buy_quote": 79675.62075 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 3.22, "high": 3.225, "low": 3.178, "close": 3.218, "volume": 32983.62, "close_time": 1761047999999, "quote_volume": 105505.29322, "trades": 701, "taker_buy_base": 13708.27, "taker_buy_quote": 43865.941 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 3.218, "high": 3.373, "low": 3.208, "close": 3.351, "volume": 90539.89, "close_time": 1761062399999, "quote_volume": 298930.42348, "trades": 2113, "taker_buy_base": 37630.99, "taker_buy_quote": 124436.6479 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 3.351, "high": 3.374, "low": 3.295, "close": 3.305, "volume": 76651.03, "close_time": 1761076799999, "quote_volume": 255300.23798, "trades": 1814, "taker_buy_base": 33525.19, "taker_buy_quote": 111626.55771 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 3.304, "high": 3.309, "low": 3.183, "close": 3.187, "volume": 79167.0, "close_time": 1761091199999, "quote_volume": 256964.21087, "trades": 1602, "taker_buy_base": 35616.9, "taker_buy_quote": 115378.86687 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 3.189, "high": 3.209, "low": 3.163, "close": 3.203, "volume": 44605.38, "close_time": 1761105599999, "quote_volume": 142326.38022, "trades": 1359, "taker_buy_base": 23605.96, "taker_buy_quote": 75343.9019 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 3.203, "high": 3.228, "low": 3.159, "close": 3.177, "volume": 75079.15, "close_time": 1761119999999, "quote_volume": 238607.12748, "trades": 1228, "taker_buy_base": 31867.66, "taker_buy_quote": 101251.14732 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 3.175, "high": 3.181, "low": 3.118, "close": 3.161, "volume": 59957.11, "close_time": 1761134399999, "quote_volume": 189265.19779, "trades": 1234, "taker_buy_base": 22122.62, "taker_buy_quote": 69862.82765 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 3.163, "high": 3.197, "low": 3.125, "close": 3.159, "volume": 96127.08, "close_time": 1761148799999, "quote_volume": 303830.71698, "trades": 1797, "taker_buy_base": 33286.02, "taker_buy_quote": 105058.20911 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 3.161, "high": 3.169, "low": 3.109, "close": 3.134, "volume": 55346.85, "close_time": 1761163199999, "quote_volume": 173856.40257, "trades": 1184, "taker_buy_base": 28750.34, "taker_buy_quote": 90297.17057 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 3.134, "high": 3.137, "low": 3.031, "close": 3.116, "volume": 81182.12, "close_time": 1761177599999, "quote_volume": 250545.0116, "trades": 1950, "taker_buy_base": 39195.33, "taker_buy_quote": 120925.91518 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 3.116, "high": 3.144, "low": 3.11, "close": 3.13, "volume": 41336.95, "close_time": 1761191999999, "quote_volume": 129512.76108, "trades": 810, "taker_buy_base": 27748.96, "taker_buy_quote": 86980.1551 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 3.131, "high": 3.171, "low": 3.124, "close": 3.163, "volume": 30462.59, "close_time": 1761206399999, "quote_volume": 95789.33752, "trades": 865, "taker_buy_base": 10284.96, "taker_buy_quote": 32381.78869 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 3.165, "high": 3.183, "low": 3.156, "close": 3.16, "volume": 40075.78, "close_time": 1761220799999, "quote_volume": 127133.56434, "trades": 1152, "taker_buy_base": 14143.71, "taker_buy_quote": 44886.44624 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 3.157, "high": 3.218, "low": 3.138, "close": 3.204, "volume": 48463.21, "close_time": 1761235199999, "quote_volume": 154210.05179, "trades": 1246, "taker_buy_base": 22480.68, "taker_buy_quote": 71519.56986 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 3.206, "high": 3.235, "low": 3.188, "close": 3.204, "volume": 47944.54, "close_time": 1761249599999, "quote_volume": 153751.60093, "trades": 1077, "taker_buy_base": 19410.98, "taker_buy_quote": 62292.87056 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 3.203, "high": 3.203, "low": 3.158, "close": 3.182, "volume": 27494.15, "close_time": 1761263999999, "quote_volume": 87375.28734, "trades": 776, "taker_buy_base": 12285.26, "taker_buy_quote": 39029.74728 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 3.187, "high": 3.188, "low": 3.131, "close": 3.137, "volume": 40228.96, "close_time": 1761278399999, "quote_volume": 126965.58267, "trades": 643, "taker_buy_base": 17223.63, "taker_buy_quote": 54357.14456 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 3.133, "high": 3.195, "low": 3.128, "close": 3.178, "volume": 39210.97, "close_time": 1761292799999, "quote_volume": 124487.51239, "trades": 836, "taker_buy_base": 19809.09, "taker_buy_quote": 62881.52682 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 3.179, "high": 3.194, "low": 3.143, "close": 3.157, "volume": 35068.98, "close_time": 1761307199999, "quote_volume": 111129.5557, "trades": 765, "taker_buy_base": 14008.36, "taker_buy_quote": 44349.8839 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 3.159, "high": 3.227, "low": 3.135, "close": 3.142, "volume": 68369.99, "close_time": 1761321599999, "quote_volume": 217179.77549, "trades": 1374, "taker_buy_base": 29234.46, "taker_buy_quote": 92830.99826 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 3.143, "high": 3.193, "low": 3.113, "close": 3.184, "volume": 75113.32, "close_time": 1761335999999, "quote_volume": 236187.9761, "trades": 1121, "taker_buy_base": 27357.59, "taker_buy_quote": 86206.97329 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 3.185, "high": 3.226, "low": 3.181, "close": 3.185, "volume": 40433.65, "close_time": 1761350399999, "quote_volume": 129605.21922, "trades": 865, "taker_buy_base": 18453.66, "taker_buy_quote": 59137.6012 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 3.186, "high": 3.197, "low": 3.165, "close": 3.166, "volume": 22497.75, "close_time": 1761364799999, "quote_volume": 71563.68297, "trades": 542, "taker_buy_base": 12398.16, "taker_buy_quote": 39433.91279 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 3.166, "high": 3.178, "low": 3.143, "close": 3.148, "volume": 24639.58, "close_time": 1761379199999, "quote_volume": 77812.59463, "trades": 590, "taker_buy_base": 15169.53, "taker_buy_quote": 47874.91183 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 3.146, "high": 3.163, "low": 3.136, "close": 3.154, "volume": 20944.46, "close_time": 1761393599999, "quote_volume": 65999.06812, "trades": 417, "taker_buy_base": 10852.03, "taker_buy_quote": 34206.83041 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 3.154, "high": 3.166, "low": 3.141, "close": 3.163, "volume": 21226.76, "close_time": 1761407999999, "quote_volume": 66937.47207, "trades": 1022, "taker_buy_base": 12184.39, "taker_buy_quote": 38428.15204 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 3.163, "high": 3.172, "low": 3.141, "close": 3.167, "volume": 23350.13, "close_time": 1761422399999, "quote_volume": 73825.91642, "trades": 643, "taker_buy_base": 13353.45, "taker_buy_quote": 42211.25117 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 3.169, "high": 3.171, "low": 3.145, "close": 3.151, "volume": 12891.01, "close_time": 1761436799999, "quote_volume": 40654.10446, "trades": 301, "taker_buy_base": 6077.48, "taker_buy_quote": 19162.59664 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 3.151, "high": 3.156, "low": 3.119, "close": 3.123, "volume": 44640.21, "close_time": 1761451199999, "quote_volume": 140014.19899, "trades": 830, "taker_buy_base": 24696.41, "taker_buy_quote": 77455.37561 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 3.121, "high": 3.161, "low": 3.121, "close": 3.161, "volume": 16819.78, "close_time": 1761465599999, "quote_volume": 52854.92565, "trades": 455, "taker_buy_base": 8767.01, "taker_buy_quote": 27555.39838 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 3.161, "high": 3.221, "low": 3.161, "close": 3.217, "volume": 58838.14, "close_time": 1761479999999, "quote_volume": 187611.08481, "trades": 960, "taker_buy_base": 27091.9, "taker_buy_quote": 86380.96681 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 3.22, "high": 3.249, "low": 3.206, "close": 3.247, "volume": 50915.94, "close_time": 1761494399999, "quote_volume": 164395.25724, "trades": 996, "taker_buy_base": 23522.41, "taker_buy_quote": 75962.82653 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 3.248, "high": 3.256, "low": 3.228, "close": 3.237, "volume": 39370.26, "close_time": 1761508799999, "quote_volume": 127600.54817, "trades": 744, "taker_buy_base": 20368.23, "taker_buy_quote": 66032.84347 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 3.24, "high": 3.28, "low": 3.215, "close": 3.255, "volume": 43825.85, "close_time": 1761523199999, "quote_volume": 142469.30149, "trades": 993, "taker_buy_base": 21118.79, "taker_buy_quote": 68667.52145 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 3.254, "high": 3.279, "low": 3.246, "close": 3.251, "volume": 41718.75, "close_time": 1761537599999, "quote_volume": 136284.30839, "trades": 876, "taker_buy_base": 11815.94, "taker_buy_quote": 38547.8654 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 3.253, "high": 3.285, "low": 3.23, "close": 3.248, "volume": 61687.42, "close_time": 1761551999999, "quote_volume": 201272.81784, "trades": 1280, "taker_buy_base": 22284.5, "taker_buy_quote": 72661.1878 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 3.248, "high": 3.263, "low": 3.2, "close": 3.227, "volume": 51889.1, "close_time": 1761566399999, "quote_volume": 167541.50957, "trades": 1244, "taker_buy_base": 17762.46, "taker_buy_quote": 57450.99879 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 3.225, "high": 3.236, "low": 3.177, "close": 3.218, "volume": 54922.47, "close_time": 1761580799999, "quote_volume": 176240.85466, "trades": 1341, "taker_buy_base": 32613.27, "taker_buy_quote": 104763.93414 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 3.22, "high": 3.25, "low": 3.209, "close": 3.21, "volume": 46274.47, "close_time": 1761595199999, "quote_volume": 149298.06987, "trades": 1269, "taker_buy_base": 26693.55, "taker_buy_quote": 86080.55272 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 3.209, "high": 3.209, "low": 3.159, "close": 3.177, "volume": 60266.48, "close_time": 1761609599999, "quote_volume": 191820.54311, "trades": 1210, "taker_buy_base": 18356.64, "taker_buy_quote": 58405.6774 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 3.178, "high": 3.192, "low": 3.148, "close": 3.157, "volume": 41599.23, "close_time": 1761623999999, "quote_volume": 131753.56284, "trades": 902, "taker_buy_base": 23036.7, "taker_buy_quote": 73011.71832 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 3.153, "high": 3.211, "low": 3.143, "close": 3.181, "volume": 56671.2, "close_time": 1761638399999, "quote_volume": 180132.09816, "trades": 1070, "taker_buy_base": 25876.8, "taker_buy_quote": 82113.96364 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 3.181, "high": 3.196, "low": 3.168, "close": 3.172, "volume": 20504.75, "close_time": 1761652799999, "quote_volume": 65185.99764, "trades": 467, "taker_buy_base": 8906.68, "taker_buy_quote": 28328.32863 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 3.172, "high": 3.213, "low": 3.129, "close": 3.167, "volume": 53104.11, "close_time": 1761667199999, "quote_volume": 168829.60793, "trades": 1384, "taker_buy_base": 29115.85, "taker_buy_quote": 92581.38037 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 3.167, "high": 3.215, "low": 3.132, "close": 3.14, "volume": 67477.97, "close_time": 1761681599999, "quote_volume": 214038.21348, "trades": 1366, "taker_buy_base": 32330.44, "taker_buy_quote": 102705.00278 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 3.14, "high": 3.143, "low": 3.035, "close": 3.101, "volume": 109076.9, "close_time": 1761695999999, "quote_volume": 336462.36448, "trades": 2420, "taker_buy_base": 53891.96, "taker_buy_quote": 166372.70825 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 3.098, "high": 3.113, "low": 3.084, "close": 3.093, "volume": 24297.77, "close_time": 1761710399999, "quote_volume": 75189.90241, "trades": 598, "taker_buy_base": 16705.77, "taker_buy_quote": 51673.75757 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 3.093, "high": 3.129, "low": 3.092, "close": 3.125, "volume": 19878.97, "close_time": 1761724799999, "quote_volume": 61911.38611, "trades": 770, "taker_buy_base": 10728.22, "taker_buy_quote": 33413.85082 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 3.122, "high": 3.145, "low": 3.096, "close": 3.122, "volume": 69163.68, "close_time": 1761739199999, "quote_volume": 216220.54721, "trades": 1974, "taker_buy_base": 48212.56, "taker_buy_quote": 150697.44417 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 3.122, "high": 3.139, "low": 3.072, "close": 3.082, "volume": 51083.91, "close_time": 1761753599999, "quote_volume": 159194.61586, "trades": 1189, "taker_buy_base": 22659.58, "taker_buy_quote": 70546.27427 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 3.081, "high": 3.161, "low": 3.037, "close": 3.144, "volume": 250442.23, "close_time": 1761767999999, "quote_volume": 780660.32643, "trades": 5822, "taker_buy_base": 133525.39, "taker_buy_quote": 416117.43456 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 3.145, "high": 3.177, "low": 3.087, "close": 3.096, "volume": 89171.7, "close_time": 1761782399999, "quote_volume": 280308.68388, "trades": 2242, "taker_buy_base": 47557.24, "taker_buy_quote": 149716.5751 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 3.097, "high": 3.117, "low": 3.089, "close": 3.099, "volume": 16398.93, "close_time": 1761796799999, "quote_volume": 50903.8705, "trades": 375, "taker_buy_base": 7935.22, "taker_buy_quote": 24622.23207 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 3.094, "high": 3.153, "low": 3.005, "close": 3.122, "volume": 126401.16, "close_time": 1761811199999, "quote_volume": 390292.95211, "trades": 2738, "taker_buy_base": 75117.2, "taker_buy_quote": 232233.9169 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 3.124, "high": 3.126, "low": 3.043, "close": 3.044, "volume": 42871.32, "close_time": 1761825599999, "quote_volume": 131924.4546, "trades": 887, "taker_buy_base": 20855.58, "taker_buy_quote": 64324.11145 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 3.045, "high": 3.048, "low": 2.922, "close": 2.929, "volume": 144150.7, "close_time": 1761839999999, "quote_volume": 429938.05554, "trades": 3422, "taker_buy_base": 54457.29, "taker_buy_quote": 162424.01663 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 2.928, "high": 2.942, "low": 2.85, "close": 2.86, "volume": 129890.67, "close_time": 1761854399999, "quote_volume": 376522.22618, "trades": 2217, "taker_buy_base": 59698.81, "taker_buy_quote": 173191.87068 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 2.861, "high": 2.981, "low": 2.861, "close": 2.951, "volume": 143727.43, "close_time": 1761868799999, "quote_volume": 422547.27841, "trades": 2462, "taker_buy_base": 71936.61, "taker_buy_quote": 211354.39991 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.951, "high": 3.008, "low": 2.936, "close": 3.004, "volume": 75914.05, "close_time": 1761883199999, "quote_volume": 226288.66491, "trades": 1252, "taker_buy_base": 35933.06, "taker_buy_quote": 107077.11763 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 3.004, "high": 3.018, "low": 2.981, "close": 2.99, "volume": 31512.48, "close_time": 1761897599999, "quote_volume": 94401.51656, "trades": 812, "taker_buy_base": 15866.45, "taker_buy_quote": 47527.72575 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 2.988, "high": 3.025, "low": 2.985, "close": 3.016, "volume": 86423.47, "close_time": 1761911999999, "quote_volume": 259715.30217, "trades": 1258, "taker_buy_base": 47299.35, "taker_buy_quote": 142300.55165 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 3.013, "high": 3.032, "low": 2.979, "close": 3.009, "volume": 64794.49, "close_time": 1761926399999, "quote_volume": 195037.89118, "trades": 1353, "taker_buy_base": 28092.57, "taker_buy_quote": 84527.35725 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 3.008, "high": 3.014, "low": 2.941, "close": 2.985, "volume": 66669.55, "close_time": 1761940799999, "quote_volume": 198088.60879, "trades": 1485, "taker_buy_base": 29618.2, "taker_buy_quote": 87924.9013 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 2.984, "high": 2.988, "low": 2.957, "close": 2.961, "volume": 45049.58, "close_time": 1761955199999, "quote_volume": 133924.15813, "trades": 810, "taker_buy_base": 21908.83, "taker_buy_quote": 65152.97242 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.962, "high": 2.985, "low": 2.945, "close": 2.978, "volume": 26918.71, "close_time": 1761969599999, "quote_volume": 79826.11713, "trades": 527, "taker_buy_base": 15691.71, "taker_buy_quote": 46502.13752 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 2.978, "high": 3.012, "low": 2.96, "close": 3.01, "volume": 28068.68, "close_time": 1761983999999, "quote_volume": 83637.69299, "trades": 680, "taker_buy_base": 13236.49, "taker_buy_quote": 39373.57223 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 3.009, "high": 3.02, "low": 2.992, "close": 3.013, "volume": 41488.66, "close_time": 1761998399999, "quote_volume": 124781.31419, "trades": 771, "taker_buy_base": 21283.11, "taker_buy_quote": 64008.9912 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 3.015, "high": 3.02, "low": 2.978, "close": 3.009, "volume": 124006.64, "close_time": 1762012799999, "quote_volume": 372323.04431, "trades": 2911, "taker_buy_base": 42044.14, "taker_buy_quote": 126259.21809 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 3.009, "high": 3.043, "low": 3.006, "close": 3.027, "volume": 48672.49, "close_time": 1762027199999, "quote_volume": 147290.72376, "trades": 882, "taker_buy_base": 27175.05, "taker_buy_quote": 82246.42417 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 3.028, "high": 3.047, "low": 3.008, "close": 3.032, "volume": 55800.38, "close_time": 1762041599999, "quote_volume": 168930.18172, "trades": 852, "taker_buy_base": 29770.27, "taker_buy_quote": 90166.23998 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 3.027, "high": 3.027, "low": 2.992, "close": 2.997, "volume": 28272.44, "close_time": 1762055999999, "quote_volume": 85103.26061, "trades": 612, "taker_buy_base": 14188.8, "taker_buy_quote": 42708.60569 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 2.994, "high": 3.059, "low": 2.992, "close": 3.053, "volume": 53395.84, "close_time": 1762070399999, "quote_volume": 161807.26681, "trades": 916, "taker_buy_base": 27212.38, "taker_buy_quote": 82482.34967 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 3.055, "high": 3.06, "low": 3.006, "close": 3.047, "volume": 73077.23, "close_time": 1762084799999, "quote_volume": 221607.19352, "trades": 1355, "taker_buy_base": 31729.97, "taker_buy_quote": 96261.15944 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 3.048, "high": 3.05, "low": 2.961, "close": 2.979, "volume": 67086.3, "close_time": 1762099199999, "quote_volume": 201932.71091, "trades": 1197, "taker_buy_base": 37634.77, "taker_buy_quote": 113276.04853 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 2.979, "high": 2.987, "low": 2.952, "close": 2.969, "volume": 34800.01, "close_time": 1762113599999, "quote_volume": 103548.71681, "trades": 824, "taker_buy_base": 12945.06, "taker_buy_quote": 38513.67561 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 2.968, "high": 3.078, "low": 2.964, "close": 3.054, "volume": 73384.7, "close_time": 1762127999999, "quote_volume": 222321.79396, "trades": 1310, "taker_buy_base": 37453.01, "taker_buy_quote": 113375.02363 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 3.055, "high": 3.064, "low": 2.859, "close": 2.864, "volume": 86604.69, "close_time": 1762142399999, "quote_volume": 255178.376, "trades": 1653, "taker_buy_base": 51594.47, "taker_buy_quote": 151769.36818 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 2.86, "high": 2.977, "low": 2.816, "close": 2.859, "volume": 130303.91, "close_time": 1762156799999, "quote_volume": 372029.00075, "trades": 2119, "taker_buy_base": 61631.81, "taker_buy_quote": 176033.82736 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 2.853, "high": 2.861, "low": 2.749, "close": 2.77, "volume": 400858.54, "close_time": 1762171199999, "quote_volume": 1120564.74742, "trades": 3776, "taker_buy_base": 135051.35, "taker_buy_quote": 377475.0789 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 2.774, "high": 2.803, "low": 2.617, "close": 2.626, "volume": 278894.32, "close_time": 1762185599999, "quote_volume": 760240.71214, "trades": 3884, "taker_buy_base": 131543.16, "taker_buy_quote": 358749.09819 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 2.629, "high": 2.705, "low": 2.589, "close": 2.589, "volume": 430438.25, "close_time": 1762199999999, "quote_volume": 1135583.8517, "trades": 4312, "taker_buy_base": 147436.57, "taker_buy_quote": 389365.42347 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 2.591, "high": 2.594, "low": 2.451, "close": 2.507, "volume": 845100.02, "close_time": 1762214399999, "quote_volume": 2126593.97511, "trades": 9013, "taker_buy_base": 276455.53, "taker_buy_quote": 695822.01939 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.507, "high": 2.541, "low": 2.498, "close": 2.533, "volume": 594981.6, "close_time": 1762228799999, "quote_volume": 1497723.87702, "trades": 7683, "taker_buy_base": 181749.67, "taker_buy_quote": 457456.97565 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 2.533, "high": 2.541, "low": 2.417, "close": 2.493, "volume": 357626.95, "close_time": 1762243199999, "quote_volume": 892305.73038, "trades": 5542, "taker_buy_base": 186108.16, "taker_buy_quote": 463841.70654 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 2.493, "high": 2.582, "low": 2.475, "close": 2.565, "volume": 214751.4, "close_time": 1762257599999, "quote_volume": 545725.99756, "trades": 4210, "taker_buy_base": 84634.89, "taker_buy_quote": 215206.51724 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 2.564, "high": 2.64, "low": 2.544, "close": 2.577, "volume": 262054.98, "close_time": 1762271999999, "quote_volume": 679225.89028, "trades": 4464, "taker_buy_base": 132648.01, "taker_buy_quote": 343317.02971 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 2.577, "high": 2.595, "low": 2.437, "close": 2.455, "volume": 357686.57, "close_time": 1762286399999, "quote_volume": 895513.42669, "trades": 6161, "taker_buy_base": 182975.86, "taker_buy_quote": 458606.16734 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 2.455, "high": 2.553, "low": 2.346, "close": 2.507, "volume": 559506.24, "close_time": 1762300799999, "quote_volume": 1367360.75645, "trades": 8627, "taker_buy_base": 299530.76, "taker_buy_quote": 732652.02261 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 2.507, "high": 2.553, "low": 2.407, "close": 2.55, "volume": 210348.4, "close_time": 1762315199999, "quote_volume": 523757.1679, "trades": 3868, "taker_buy_base": 103575.8, "taker_buy_quote": 257898.39526 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 2.55, "high": 2.616, "low": 2.544, "close": 2.61, "volume": 107434.16, "close_time": 1762329599999, "quote_volume": 277231.30752, "trades": 2174, "taker_buy_base": 54891.78, "taker_buy_quote": 141720.35382 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 2.61, "high": 2.61, "low": 2.553, "close": 2.606, "volume": 109994.86, "close_time": 1762343999999, "quote_volume": 283918.95315, "trades": 1811, "taker_buy_base": 48042.81, "taker_buy_quote": 123960.30348 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 2.605, "high": 2.668, "low": 2.587, "close": 2.668, "volume": 116972.72, "close_time": 1762358399999, "quote_volume": 307650.7605, "trades": 2192, "taker_buy_base": 54855.01, "taker_buy_quote": 144240.91631 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 2.668, "high": 2.68, "low": 2.636, "close": 2.674, "volume": 86673.18, "close_time": 1762372799999, "quote_volume": 230385.17848, "trades": 1691, "taker_buy_base": 41863.27, "taker_buy_quote": 111304.5285 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 2.674, "high": 2.685, "low": 2.652, "close": 2.667, "volume": 77407.25, "close_time": 1762387199999, "quote_volume": 206720.41961, "trades": 1091, "taker_buy_base": 35224.12, "taker_buy_quote": 94076.77538 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.666, "high": 2.671, "low": 2.611, "close": 2.645, "volume": 84238.75, "close_time": 1762401599999, "quote_volume": 222971.19816, "trades": 1394, "taker_buy_base": 31595.66, "taker_buy_quote": 83511.15189 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 2.645, "high": 2.646, "low": 2.572, "close": 2.582, "volume": 86322.06, "close_time": 1762415999999, "quote_volume": 224436.63067, "trades": 1322, "taker_buy_base": 48436.66, "taker_buy_quote": 125999.09615 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 2.58, "high": 2.601, "low": 2.571, "close": 2.59, "volume": 74630.09, "close_time": 1762430399999, "quote_volume": 193127.01928, "trades": 1188, "taker_buy_base": 38556.22, "taker_buy_quote": 99771.48109 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 2.593, "high": 2.628, "low": 2.548, "close": 2.564, "volume": 100958.16, "close_time": 1762444799999, "quote_volume": 261190.28567, "trades": 1768, "taker_buy_base": 51205.7, "taker_buy_quote": 132412.46316 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 2.565, "high": 2.646, "low": 2.533, "close": 2.631, "volume": 175626.05, "close_time": 1762459199999, "quote_volume": 456410.56661, "trades": 2878, "taker_buy_base": 86665.09, "taker_buy_quote": 225061.58901 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 2.632, "high": 2.678, "low": 2.613, "close": 2.648, "volume": 97033.47, "close_time": 1762473599999, "quote_volume": 256997.86756, "trades": 2106, "taker_buy_base": 46422.1, "taker_buy_quote": 123031.0694 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.648, "high": 2.726, "low": 2.645, "close": 2.715, "volume": 122510.99, "close_time": 1762487999999, "quote_volume": 330351.78148, "trades": 2866, "taker_buy_base": 61963.22, "taker_buy_quote": 166982.08122 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 2.719, "high": 2.792, "low": 2.69, "close": 2.786, "volume": 86724.68, "close_time": 1762502399999, "quote_volume": 237213.82586, "trades": 1794, "taker_buy_base": 41432.16, "taker_buy_quote": 113442.5267 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.787, "high": 2.802, "low": 2.717, "close": 2.751, "volume": 204473.46, "close_time": 1762516799999, "quote_volume": 566272.12851, "trades": 3390, "taker_buy_base": 107896.15, "taker_buy_quote": 298706.77272 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 2.756, "high": 2.869, "low": 2.683, "close": 2.865, "volume": 245512.72, "close_time": 1762531199999, "quote_volume": 681565.445, "trades": 5111, "taker_buy_base": 113972.54, "taker_buy_quote": 315410.38645 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.863, "high": 3.174, "low": 2.838, "close": 3.091, "volume": 443438.44, "close_time": 1762545599999, "quote_volume": 1333369.60586, "trades": 7593, "taker_buy_base": 195660.35, "taker_buy_quote": 591619.89112 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 3.09, "high": 3.139, "low": 3.031, "close": 3.05, "volume": 155075.56, "close_time": 1762559999999, "quote_volume": 480088.41625, "trades": 3118, "taker_buy_base": 67455.33, "taker_buy_quote": 208934.94848 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 3.049, "high": 3.154, "low": 3.027, "close": 3.038, "volume": 171903.79, "close_time": 1762574399999, "quote_volume": 532324.08036, "trades": 3885, "taker_buy_base": 94645.51, "taker_buy_quote": 293186.8828 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 3.039, "high": 3.083, "low": 2.956, "close": 2.993, "volume": 343690.35, "close_time": 1762588799999, "quote_volume": 1028974.35534, "trades": 3987, "taker_buy_base": 93131.85, "taker_buy_quote": 279485.27996 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 2.992, "high": 3.031, "low": 2.958, "close": 3.012, "volume": 329442.92, "close_time": 1762603199999, "quote_volume": 989368.15182, "trades": 3517, "taker_buy_base": 94542.27, "taker_buy_quote": 283407.44967 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 3.01, "high": 3.016, "low": 2.9, "close": 2.916, "volume": 140747.42, "close_time": 1762617599999, "quote_volume": 416435.87861, "trades": 2460, "taker_buy_base": 68355.18, "taker_buy_quote": 202557.55289 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 2.915, "high": 2.956, "low": 2.89, "close": 2.927, "volume": 76471.3, "close_time": 1762631999999, "quote_volume": 223865.88874, "trades": 1643, "taker_buy_base": 36055.89, "taker_buy_quote": 105574.96869 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 2.926, "high": 2.956, "low": 2.915, "close": 2.955, "volume": 53683.5, "close_time": 1762646399999, "quote_volume": 157913.70642, "trades": 1136, "taker_buy_base": 25584.02, "taker_buy_quote": 75188.10701 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.954, "high": 2.954, "low": 2.835, "close": 2.853, "volume": 112131.12, "close_time": 1762660799999, "quote_volume": 322631.69872, "trades": 2384, "taker_buy_base": 43103.49, "taker_buy_quote": 124672.99884 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.855, "high": 2.904, "low": 2.855, "close": 2.901, "volume": 51177.41, "close_time": 1762675199999, "quote_volume": 147314.19457, "trades": 1779, "taker_buy_base": 23395.53, "taker_buy_quote": 67305.80354 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 2.899, "high": 2.929, "low": 2.827, "close": 2.915, "volume": 246583.83, "close_time": 1762689599999, "quote_volume": 707245.77277, "trades": 4005, "taker_buy_base": 100052.6, "taker_buy_quote": 287846.10133 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 2.916, "high": 2.979, "low": 2.891, "close": 2.968, "volume": 137522.54, "close_time": 1762703999999, "quote_volume": 403328.6473, "trades": 2729, "taker_buy_base": 66927.97, "taker_buy_quote": 196276.32175 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 2.968, "high": 3.0, "low": 2.933, "close": 3.0, "volume": 108178.95, "close_time": 1762718399999, "quote_volume": 320925.61129, "trades": 1817, "taker_buy_base": 46697.37, "taker_buy_quote": 138468.0958 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 3.0, "high": 3.003, "low": 2.95, "close": 2.971, "volume": 133620.61, "close_time": 1762732799999, "quote_volume": 397319.09695, "trades": 1720, "taker_buy_base": 77920.34, "taker_buy_quote": 231677.48396 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.97, "high": 3.024, "low": 2.949, "close": 3.012, "volume": 39665.74, "close_time": 1762747199999, "quote_volume": 118641.59668, "trades": 731, "taker_buy_base": 17421.97, "taker_buy_quote": 52061.17217 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 3.012, "high": 3.035, "low": 2.99, "close": 3.009, "volume": 44832.47, "close_time": 1762761599999, "quote_volume": 135316.03356, "trades": 839, "taker_buy_base": 21614.82, "taker_buy_quote": 65226.0417 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 3.009, "high": 3.069, "low": 2.976, "close": 3.056, "volume": 126238.41, "close_time": 1762775999999, "quote_volume": 384592.06287, "trades": 1578, "taker_buy_base": 36426.79, "taker_buy_quote": 110590.40871 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 3.056, "high": 3.106, "low": 3.007, "close": 3.063, "volume": 107480.49, "close_time": 1762790399999, "quote_volume": 329494.55197, "trades": 1818, "taker_buy_base": 57553.6, "taker_buy_quote": 176443.40398 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 3.064, "high": 3.086, "low": 3.026, "close": 3.062, "volume": 90458.09, "close_time": 1762804799999, "quote_volume": 276026.17388, "trades": 1789, "taker_buy_base": 43769.96, "taker_buy_quote": 133618.65697 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 3.066, "high": 3.153, "low": 3.056, "close": 3.109, "volume": 94267.68, "close_time": 1762819199999, "quote_volume": 292867.12382, "trades": 1864, "taker_buy_base": 45798.07, "taker_buy_quote": 142147.79169 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 3.109, "high": 3.155, "low": 3.048, "close": 3.113, "volume": 178806.2, "close_time": 1762833599999, "quote_volume": 554271.98842, "trades": 3494, "taker_buy_base": 65829.59, "taker_buy_quote": 203777.36605 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 3.111, "high": 3.124, "low": 3.001, "close": 3.005, "volume": 86108.63, "close_time": 1762847999999, "quote_volume": 262474.18324, "trades": 1822, "taker_buy_base": 39142.01, "taker_buy_quote": 119492.91453 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 3.004, "high": 3.047, "low": 2.994, "close": 3.023, "volume": 116842.13, "close_time": 1762862399999, "quote_volume": 352796.84374, "trades": 1851, "taker_buy_base": 47548.04, "taker_buy_quote": 143660.39107 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 3.024, "high": 3.07, "low": 2.989, "close": 3.052, "volume": 173934.66, "close_time": 1762876799999, "quote_volume": 525572.6026, "trades": 2710, "taker_buy_base": 94516.36, "taker_buy_quote": 285525.92789 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 3.054, "high": 3.078, "low": 2.98, "close": 2.981, "volume": 86878.67, "close_time": 1762891199999, "quote_volume": 263636.88558, "trades": 2067, "taker_buy_base": 40039.74, "taker_buy_quote": 121241.06594 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 2.986, "high": 2.993, "low": 2.935, "close": 2.941, "volume": 45818.63, "close_time": 1762905599999, "quote_volume": 135963.87669, "trades": 1340, "taker_buy_base": 21997.15, "taker_buy_quote": 65238.96311 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.943, "high": 2.986, "low": 2.921, "close": 2.978, "volume": 91530.91, "close_time": 1762919999999, "quote_volume": 271112.83164, "trades": 1955, "taker_buy_base": 40529.98, "taker_buy_quote": 119895.16839 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.977, "high": 3.008, "low": 2.955, "close": 2.973, "volume": 59719.68, "close_time": 1762934399999, "quote_volume": 178221.76208, "trades": 1011, "taker_buy_base": 28764.55, "taker_buy_quote": 85891.22253 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.979, "high": 3.071, "low": 2.979, "close": 3.062, "volume": 111432.02, "close_time": 1762948799999, "quote_volume": 339278.14259, "trades": 1855, "taker_buy_base": 66207.15, "taker_buy_quote": 201648.2362 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 3.062, "high": 3.114, "low": 2.942, "close": 2.942, "volume": 173052.7, "close_time": 1762963199999, "quote_volume": 529323.34607, "trades": 3353, "taker_buy_base": 94686.66, "taker_buy_quote": 289826.82944 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.953, "high": 2.958, "low": 2.863, "close": 2.89, "volume": 92343.31, "close_time": 1762977599999, "quote_volume": 267957.32685, "trades": 2025, "taker_buy_base": 42162.09, "taker_buy_quote": 122401.64862 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.886, "high": 2.926, "low": 2.88, "close": 2.888, "volume": 44007.19, "close_time": 1762991999999, "quote_volume": 127949.70605, "trades": 776, "taker_buy_base": 18796.42, "taker_buy_quote": 54615.07163 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.891, "high": 3.0, "low": 2.887, "close": 2.983, "volume": 100994.59, "close_time": 1763006399999, "quote_volume": 296680.33786, "trades": 1797, "taker_buy_base": 46377.69, "taker_buy_quote": 136104.41185 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.983, "high": 3.005, "low": 2.955, "close": 2.959, "volume": 63402.19, "close_time": 1763020799999, "quote_volume": 189073.85482, "trades": 1401, "taker_buy_base": 35782.19, "taker_buy_quote": 106670.24151 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.96, "high": 2.972, "low": 2.93, "close": 2.945, "volume": 72800.0, "close_time": 1763035199999, "quote_volume": 214628.99464, "trades": 1710, "taker_buy_base": 18230.81, "taker_buy_quote": 53748.87243 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.945, "high": 3.015, "low": 2.935, "close": 2.954, "volume": 176889.6, "close_time": 1763049599999, "quote_volume": 524741.07591, "trades": 2307, "taker_buy_base": 94794.93, "taker_buy_quote": 281344.18118 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.954, "high": 2.961, "low": 2.767, "close": 2.784, "volume": 191113.58, "close_time": 1763063999999, "quote_volume": 542185.97765, "trades": 2792, "taker_buy_base": 100737.72, "taker_buy_quote": 286574.4117 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 2.783, "high": 2.892, "low": 2.767, "close": 2.866, "volume": 68184.53, "close_time": 1763078399999, "quote_volume": 192430.6306, "trades": 1270, "taker_buy_base": 23938.09, "taker_buy_quote": 67499.36633 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.866, "high": 2.897, "low": 2.83, "close": 2.84, "volume": 54001.8, "close_time": 1763092799999, "quote_volume": 154318.8107, "trades": 1089, "taker_buy_base": 25835.02, "taker_buy_quote": 73750.90825 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.843, "high": 2.912, "low": 2.764, "close": 2.886, "volume": 154934.44, "close_time": 1763107199999, "quote_volume": 441086.19275, "trades": 2459, "taker_buy_base": 67612.65, "taker_buy_quote": 192287.96088 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.883, "high": 2.884, "low": 2.78, "close": 2.797, "volume": 219414.8, "close_time": 1763121599999, "quote_volume": 620218.25788, "trades": 2812, "taker_buy_base": 65179.45, "taker_buy_quote": 184188.023 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 2.796, "high": 2.879, "low": 2.749, "close": 2.858, "volume": 345357.74, "close_time": 1763135999999, "quote_volume": 977016.38286, "trades": 4542, "taker_buy_base": 129862.9, "taker_buy_quote": 367321.45894 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 2.859, "high": 2.909, "low": 2.839, "close": 2.889, "volume": 117296.58, "close_time": 1763150399999, "quote_volume": 337403.45545, "trades": 1785, "taker_buy_base": 51725.55, "taker_buy_quote": 148721.43061 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 2.891, "high": 2.897, "low": 2.765, "close": 2.798, "volume": 97781.88, "close_time": 1763164799999, "quote_volume": 277058.63855, "trades": 2028, "taker_buy_base": 50754.14, "taker_buy_quote": 143766.43038 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.795, "high": 2.89, "low": 2.795, "close": 2.885, "volume": 64814.26, "close_time": 1763179199999, "quote_volume": 184466.76011, "trades": 1622, "taker_buy_base": 38165.67, "taker_buy_quote": 108577.25244 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.889, "high": 2.997, "low": 2.882, "close": 2.96, "volume": 156762.91, "close_time": 1763193599999, "quote_volume": 461758.72569, "trades": 3818, "taker_buy_base": 64628.8, "taker_buy_quote": 190632.76441 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.96, "high": 2.964, "low": 2.865, "close": 2.876, "volume": 60919.98, "close_time": 1763207999999, "quote_volume": 177044.2663, "trades": 2466, "taker_buy_base": 27271.7, "taker_buy_quote": 79312.99436 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 2.874, "high": 2.987, "low": 2.866, "close": 2.891, "volume": 91432.88, "close_time": 1763222399999, "quote_volume": 268350.27416, "trades": 3656, "taker_buy_base": 40107.89, "taker_buy_quote": 117718.50215 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 2.889, "high": 2.906, "low": 2.863, "close": 2.883, "volume": 40460.63, "close_time": 1763236799999, "quote_volume": 116819.52676, "trades": 1284, "taker_buy_base": 19960.31, "taker_buy_quote": 57606.43671 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.884, "high": 2.884, "low": 2.835, "close": 2.85, "volume": 26657.5, "close_time": 1763251199999, "quote_volume": 76142.98966, "trades": 937, "taker_buy_base": 12600.62, "taker_buy_quote": 36012.68011 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.853, "high": 2.874, "low": 2.805, "close": 2.854, "volume": 23672.34, "close_time": 1763265599999, "quote_volume": 67280.43639, "trades": 1559, "taker_buy_base": 13098.07, "taker_buy_quote": 37198.12574 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.851, "high": 2.878, "low": 2.831, "close": 2.87, "volume": 31775.68, "close_time": 1763279999999, "quote_volume": 90919.24537, "trades": 1591, "taker_buy_base": 14443.84, "taker_buy_quote": 41293.48373 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.871, "high": 2.881, "low": 2.807, "close": 2.81, "volume": 135443.27, "close_time": 1763294399999, "quote_volume": 386372.08145, "trades": 3449, "taker_buy_base": 54210.45, "taker_buy_quote": 154399.55668 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 2.811, "high": 2.834, "low": 2.751, "close": 2.752, "volume": 120521.62, "close_time": 1763308799999, "quote_volume": 337770.0104, "trades": 4203, "taker_buy_base": 50631.75, "taker_buy_quote": 141925.99034 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 2.756, "high": 2.781, "low": 2.696, "close": 2.728, "volume": 129294.4, "close_time": 1763323199999, "quote_volume": 353874.55253, "trades": 4594, "taker_buy_base": 62229.15, "taker_buy_quote": 170306.80405 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 2.725, "high": 2.78, "low": 2.696, "close": 2.765, "volume": 57778.16, "close_time": 1763337599999, "quote_volume": 158074.28961, "trades": 2480, "taker_buy_base": 22795.9, "taker_buy_quote": 62440.51196 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.762, "high": 2.814, "low": 2.74, "close": 2.805, "volume": 53219.69, "close_time": 1763351999999, "quote_volume": 148281.42704, "trades": 2507, "taker_buy_base": 29238.24, "taker_buy_quote": 81445.19849 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 2.808, "high": 2.829, "low": 2.782, "close": 2.822, "volume": 34792.42, "close_time": 1763366399999, "quote_volume": 97590.41628, "trades": 1745, "taker_buy_base": 12059.73, "taker_buy_quote": 33849.30678 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 2.82, "high": 2.878, "low": 2.814, "close": 2.87, "volume": 42038.84, "close_time": 1763380799999, "quote_volume": 119426.36913, "trades": 1541, "taker_buy_base": 12826.16, "taker_buy_quote": 36464.73673 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 2.869, "high": 2.912, "low": 2.793, "close": 2.836, "volume": 138196.51, "close_time": 1763395199999, "quote_volume": 395223.83104, "trades": 4317, "taker_buy_base": 71697.16, "taker_buy_quote": 205189.01187 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 2.839, "high": 2.857, "low": 2.706, "close": 2.717, "volume": 117689.24, "close_time": 1763409599999, "quote_volume": 326662.76545, "trades": 2913, "taker_buy_base": 62370.79, "taker_buy_quote": 173163.03556 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 2.716, "high": 2.744, "low": 2.683, "close": 2.704, "volume": 109839.87, "close_time": 1763423999999, "quote_volume": 297566.83017, "trades": 2083, "taker_buy_base": 52383.74, "taker_buy_quote": 141955.86363 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.705, "high": 2.778, "low": 2.664, "close": 2.755, "volume": 117625.68, "close_time": 1763438399999, "quote_volume": 320863.636, "trades": 3077, "taker_buy_base": 50337.27, "taker_buy_quote": 137183.60107 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 2.757, "high": 2.801, "low": 2.714, "close": 2.753, "volume": 70714.35, "close_time": 1763452799999, "quote_volume": 194653.9064, "trades": 2234, "taker_buy_base": 31612.18, "taker_buy_quote": 87030.1245 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 2.754, "high": 2.78, "low": 2.674, "close": 2.682, "volume": 93745.3, "close_time": 1763467199999, "quote_volume": 254800.0049, "trades": 2719, "taker_buy_base": 50872.02, "taker_buy_quote": 138325.42647 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 2.682, "high": 2.786, "low": 2.668, "close": 2.768, "volume": 83279.83, "close_time": 1763481599999, "quote_volume": 226828.4167, "trades": 1909, "taker_buy_base": 41767.8, "taker_buy_quote": 113689.11956 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 2.77, "high": 2.821, "low": 2.756, "close": 2.764, "volume": 69312.2, "close_time": 1763495999999, "quote_volume": 193088.17408, "trades": 1670, "taker_buy_base": 39706.59, "taker_buy_quote": 110648.7763 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 2.766, "high": 2.782, "low": 2.739, "close": 2.76, "volume": 43635.31, "close_time": 1763510399999, "quote_volume": 120622.83535, "trades": 925, "taker_buy_base": 24199.73, "taker_buy_quote": 66923.74214 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.759, "high": 2.768, "low": 2.706, "close": 2.708, "volume": 28681.72, "close_time": 1763524799999, "quote_volume": 78723.40147, "trades": 907, "taker_buy_base": 14548.15, "taker_buy_quote": 39931.30297 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 2.707, "high": 2.717, "low": 2.643, "close": 2.715, "volume": 46347.33, "close_time": 1763539199999, "quote_volume": 124623.56541, "trades": 1484, "taker_buy_base": 23788.49, "taker_buy_quote": 64037.32312 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 2.715, "high": 2.758, "low": 2.71, "close": 2.751, "volume": 36298.1, "close_time": 1763553599999, "quote_volume": 99209.8468, "trades": 1165, "taker_buy_base": 15368.91, "taker_buy_quote": 42025.60129 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 2.751, "high": 2.788, "low": 2.715, "close": 2.716, "volume": 69747.7, "close_time": 1763567999999, "quote_volume": 191571.94323, "trades": 1633, "taker_buy_base": 31457.36, "taker_buy_quote": 86245.14407 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 2.717, "high": 2.736, "low": 2.618, "close": 2.636, "volume": 85568.74, "close_time": 1763582399999, "quote_volume": 228007.37411, "trades": 2073, "taker_buy_base": 49962.0, "taker_buy_quote": 133085.2941 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 2.636, "high": 2.739, "low": 2.63, "close": 2.73, "volume": 113300.11, "close_time": 1763596799999, "quote_volume": 305434.23751, "trades": 2549, "taker_buy_base": 57497.7, "taker_buy_quote": 155023.37198 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.727, "high": 2.828, "low": 2.718, "close": 2.825, "volume": 67159.19, "close_time": 1763611199999, "quote_volume": 186621.62003, "trades": 1618, "taker_buy_base": 34539.28, "taker_buy_quote": 96019.3403 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 2.826, "high": 3.045, "low": 2.826, "close": 3.034, "volume": 337843.54, "close_time": 1763625599999, "quote_volume": 991715.95018, "trades": 6271, "taker_buy_base": 164941.4, "taker_buy_quote": 484131.09594 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 3.034, "high": 3.134, "low": 3.011, "close": 3.028, "volume": 547751.1, "close_time": 1763639999999, "quote_volume": 1677432.22362, "trades": 8966, "taker_buy_base": 243323.64, "taker_buy_quote": 746067.4417 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 3.028, "high": 3.072, "low": 2.965, "close": 3.002, "volume": 266556.26, "close_time": 1763654399999, "quote_volume": 805381.72393, "trades": 5021, "taker_buy_base": 115684.04, "taker_buy_quote": 349508.65167 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 3.003, "high": 3.006, "low": 2.743, "close": 2.837, "volume": 260604.14, "close_time": 1763668799999, "quote_volume": 742620.9158, "trades": 5358, "taker_buy_base": 120864.04, "taker_buy_quote": 344659.69698 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 2.835, "high": 2.835, "low": 2.731, "close": 2.738, "volume": 105972.27, "close_time": 1763683199999, "quote_volume": 296778.08227, "trades": 2208, "taker_buy_base": 47187.49, "taker_buy_quote": 132164.60219 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 2.736, "high": 2.823, "low": 2.725, "close": 2.749, "volume": 98250.96, "close_time": 1763697599999, "quote_volume": 272110.60949, "trades": 2279, "taker_buy_base": 49595.34, "taker_buy_quote": 137321.62678 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 2.746, "high": 2.75, "low": 2.488, "close": 2.585, "volume": 181250.76, "close_time": 1763711999999, "quote_volume": 479715.64453, "trades": 3744, "taker_buy_base": 98413.66, "taker_buy_quote": 260602.2407 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 2.584, "high": 2.653, "low": 2.539, "close": 2.542, "volume": 130010.76, "close_time": 1763726399999, "quote_volume": 337517.66306, "trades": 3400, "taker_buy_base": 62779.54, "taker_buy_quote": 163049.85837 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 2.544, "high": 2.599, "low": 2.489, "close": 2.518, "volume": 155314.19, "close_time": 1763740799999, "quote_volume": 396188.88492, "trades": 5187, "taker_buy_base": 70038.78, "taker_buy_quote": 178935.24411 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 2.518, "high": 2.623, "low": 2.485, "close": 2.553, "volume": 117815.98, "close_time": 1763755199999, "quote_volume": 302562.80249, "trades": 4362, "taker_buy_base": 51155.33, "taker_buy_quote": 131421.7554 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 2.562, "high": 2.563, "low": 2.445, "close": 2.513, "volume": 84559.47, "close_time": 1763769599999, "quote_volume": 212729.05943, "trades": 3561, "taker_buy_base": 42335.97, "taker_buy_quote": 106626.84866 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 2.513, "high": 2.525, "low": 2.481, "close": 2.487, "volume": 63073.88, "close_time": 1763783999999, "quote_volume": 157629.80471, "trades": 2754, "taker_buy_base": 20408.28, "taker_buy_quote": 51001.67011 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 2.488, "high": 2.49, "low": 2.437, "close": 2.481, "volume": 58008.39, "close_time": 1763798399999, "quote_volume": 142906.79246, "trades": 2334, "taker_buy_base": 31636.57, "taker_buy_quote": 77873.30175 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 2.482, "high": 2.507, "low": 2.443, "close": 2.479, "volume": 88939.35, "close_time": 1763812799999, "quote_volume": 220271.86447, "trades": 2141, "taker_buy_base": 64121.53, "taker_buy_quote": 158884.86082 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 2.477, "high": 2.492, "low": 2.44, "close": 2.458, "volume": 39082.7, "close_time": 1763827199999, "quote_volume": 96396.73456, "trades": 1378, "taker_buy_base": 18239.81, "taker_buy_quote": 45029.91244 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 2.456, "high": 2.5, "low": 2.454, "close": 2.487, "volume": 42745.08, "close_time": 1763841599999, "quote_volume": 106322.32781, "trades": 1718, "taker_buy_base": 22427.59, "taker_buy_quote": 55793.54549 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 2.485, "high": 2.534, "low": 2.478, "close": 2.514, "volume": 45518.71, "close_time": 1763855999999, "quote_volume": 113856.94151, "trades": 1667, "taker_buy_base": 19420.52, "taker_buy_quote": 48581.4566 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 2.513, "high": 2.544, "low": 2.504, "close": 2.523, "volume": 31536.99, "close_time": 1763870399999, "quote_volume": 79566.2448, "trades": 1223, "taker_buy_base": 13525.13, "taker_buy_quote": 34127.09793 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 2.526, "high": 2.553, "low": 2.503, "close": 2.538, "volume": 54088.95, "close_time": 1763884799999, "quote_volume": 137180.56841, "trades": 1423, "taker_buy_base": 38576.78, "taker_buy_quote": 97871.44186 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 2.541, "high": 2.566, "low": 2.534, "close": 2.542, "volume": 35603.06, "close_time": 1763899199999, "quote_volume": 90649.38156, "trades": 1804, "taker_buy_base": 12619.87, "taker_buy_quote": 32136.53241 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 2.543, "high": 2.566, "low": 2.511, "close": 2.538, "volume": 60459.18, "close_time": 1763913599999, "quote_volume": 153246.67568, "trades": 1852, "taker_buy_base": 29028.62, "taker_buy_quote": 73550.27352 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 2.537, "high": 2.544, "low": 2.502, "close": 2.519, "volume": 45224.02, "close_time": 1763927999999, "quote_volume": 114101.59327, "trades": 1702, "taker_buy_base": 20513.78, "taker_buy_quote": 51781.94647 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 2.517, "high": 2.532, "low": 2.484, "close": 2.496, "volume": 111216.83, "close_time": 1763942399999, "quote_volume": 278635.4527, "trades": 2420, "taker_buy_base": 50993.47, "taker_buy_quote": 128031.77987 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 2.496, "high": 2.543, "low": 2.478, "close": 2.527, "volume": 30930.7, "close_time": 1763956799999, "quote_volume": 77690.59481, "trades": 1318, "taker_buy_base": 15392.59, "taker_buy_quote": 38692.90476 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 2.528, "high": 2.545, "low": 2.485, "close": 2.486, "volume": 29692.95, "close_time": 1763971199999, "quote_volume": 74545.37275, "trades": 1449, "taker_buy_base": 12693.18, "taker_buy_quote": 31881.52642 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 2.486, "high": 2.486, "low": 2.43, "close": 2.448, "volume": 65235.87, "close_time": 1763985599999, "quote_volume": 159883.37087, "trades": 2902, "taker_buy_base": 29996.99, "taker_buy_quote": 73503.0674 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 2.446, "high": 2.446, "low": 2.384, "close": 2.436, "volume": 154002.56, "close_time": 1763999999999, "quote_volume": 371882.55705, "trades": 3060, "taker_buy_base": 51309.13, "taker_buy_quote": 123983.23179 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 2.436, "high": 2.531, "low": 2.435, "close": 2.507, "volume": 122534.4, "close_time": 1764014399999, "quote_volume": 305599.81312, "trades": 2918, "taker_buy_base": 62595.42, "taker_buy_quote": 156408.06236 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 2.508, "high": 2.534, "low": 2.498, "close": 2.502, "volume": 33273.81, "close_time": 1764028799999, "quote_volume": 83751.53325, "trades": 1300, "taker_buy_base": 20067.28, "taker_buy_quote": 50500.31873 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 2.502, "high": 2.532, "low": 2.498, "close": 2.527, "volume": 19516.27, "close_time": 1764043199999, "quote_volume": 49106.27878, "trades": 528, "taker_buy_base": 8795.93, "taker_buy_quote": 22125.13475 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 2.526, "high": 2.53, "low": 2.507, "close": 2.514, "volume": 30837.96, "close_time": 1764057599999, "quote_volume": 77698.90839, "trades": 555, "taker_buy_base": 14127.57, "taker_buy_quote": 35612.51459 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 2.515, "high": 2.527, "low": 2.47, "close": 2.47, "volume": 45960.4, "close_time": 1764071999999, "quote_volume": 114319.19207, "trades": 752, "taker_buy_base": 15299.02, "taker_buy_quote": 38068.36661 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 2.471, "high": 2.492, "low": 2.416, "close": 2.439, "volume": 61364.15, "close_time": 1764086399999, "quote_volume": 150628.93845, "trades": 1400, "taker_buy_base": 25802.94, "taker_buy_quote": 63432.54141 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 2.439, "high": 2.478, "low": 2.414, "close": 2.441, "volume": 49668.33, "close_time": 1764100799999, "quote_volume": 121345.59237, "trades": 779, "taker_buy_base": 30687.35, "taker_buy_quote": 74727.07277 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 2.442, "high": 2.493, "low": 2.433, "close": 2.468, "volume": 31943.29, "close_time": 1764115199999, "quote_volume": 78675.33039, "trades": 695, "taker_buy_base": 13809.32, "taker_buy_quote": 33945.52711 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 2.468, "high": 2.476, "low": 2.442, "close": 2.444, "volume": 20600.2, "close_time": 1764129599999, "quote_volume": 50657.95493, "trades": 435, "taker_buy_base": 10233.47, "taker_buy_quote": 25163.25305 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 2.444, "high": 2.492, "low": 2.444, "close": 2.489, "volume": 32371.38, "close_time": 1764143999999, "quote_volume": 79871.18849, "trades": 545, "taker_buy_base": 12941.37, "taker_buy_quote": 32008.93742 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 2.49, "high": 2.498, "low": 2.459, "close": 2.465, "volume": 56494.87, "close_time": 1764158399999, "quote_volume": 139944.49125, "trades": 933, "taker_buy_base": 29249.94, "taker_buy_quote": 72376.47076 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 2.465, "high": 2.476, "low": 2.434, "close": 2.444, "volume": 53902.97, "close_time": 1764172799999, "quote_volume": 132451.01694, "trades": 873, "taker_buy_base": 21102.43, "taker_buy_quote": 51861.77855 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 2.445, "high": 2.562, "low": 2.445, "close": 2.532, "volume": 106315.37, "close_time": 1764187199999, "quote_volume": 268328.08079, "trades": 2091, "taker_buy_base": 48140.57, "taker_buy_quote": 121549.67192 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 2.536, "high": 2.548, "low": 2.516, "close": 2.526, "volume": 62749.52, "close_time": 1764201599999, "quote_volume": 159050.45832, "trades": 950, "taker_buy_base": 25215.7, "taker_buy_quote": 63872.93414 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 2.525, "high": 2.544, "low": 2.51, "close": 2.515, "volume": 26399.11, "close_time": 1764215999999, "quote_volume": 66711.07461, "trades": 562, "taker_buy_base": 14407.37, "taker_buy_quote": 36426.26682 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 2.515, "high": 2.541, "low": 2.514, "close": 2.521, "volume": 34064.06, "close_time": 1764230399999, "quote_volume": 86119.192, "trades": 545, "taker_buy_base": 15231.46, "taker_buy_quote": 38530.71886 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 2.52, "high": 2.534, "low": 2.505, "close": 2.531, "volume": 30422.58, "close_time": 1764244799999, "quote_volume": 76774.26446, "trades": 561, "taker_buy_base": 14334.55, "taker_buy_quote": 36187.10675 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 2.528, "high": 2.541, "low": 2.501, "close": 2.525, "volume": 33207.3, "close_time": 1764259199999, "quote_volume": 83707.56434, "trades": 713, "taker_buy_base": 15959.36, "taker_buy_quote": 40225.98796 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 2.526, "high": 2.553, "low": 2.523, "close": 2.541, "volume": 24050.92, "close_time": 1764273599999, "quote_volume": 61046.85031, "trades": 577, "taker_buy_base": 13908.13, "taker_buy_quote": 35303.21499 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 2.542, "high": 2.555, "low": 2.516, "close": 2.52, "volume": 22239.36, "close_time": 1764287999999, "quote_volume": 56416.91983, "trades": 458, "taker_buy_base": 13192.53, "taker_buy_quote": 33466.01455 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 2.519, "high": 2.525, "low": 2.478, "close": 2.494, "volume": 25108.71, "close_time": 1764302399999, "quote_volume": 62706.66478, "trades": 496, "taker_buy_base": 12214.02, "taker_buy_quote": 30507.97647 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 2.492, "high": 2.496, "low": 2.465, "close": 2.484, "volume": 14245.19, "close_time": 1764316799999, "quote_volume": 35392.26547, "trades": 301, "taker_buy_base": 6663.28, "taker_buy_quote": 16559.72044 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 2.485, "high": 2.544, "low": 2.479, "close": 2.487, "volume": 53941.55, "close_time": 1764331199999, "quote_volume": 135346.95178, "trades": 912, "taker_buy_base": 24091.56, "taker_buy_quote": 60439.25617 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 2.487, "high": 2.515, "low": 2.476, "close": 2.51, "volume": 74524.34, "close_time": 1764345599999, "quote_volume": 186166.75012, "trades": 1424, "taker_buy_base": 49399.41, "taker_buy_quote": 123469.66066 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 2.511, "high": 2.511, "low": 2.429, "close": 2.46, "volume": 52633.41, "close_time": 1764359999999, "quote_volume": 129516.53813, "trades": 1294, "taker_buy_base": 20995.57, "taker_buy_quote": 51727.83859 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 2.459, "high": 2.464, "low": 2.433, "close": 2.441, "volume": 40354.1, "close_time": 1764374399999, "quote_volume": 98861.76863, "trades": 565, "taker_buy_base": 25160.62, "taker_buy_quote": 61642.64214 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 2.441, "high": 2.456, "low": 2.433, "close": 2.441, "volume": 12560.25, "close_time": 1764388799999, "quote_volume": 30682.95042, "trades": 638, "taker_buy_base": 6285.74, "taker_buy_quote": 15356.05214 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 2.441, "high": 2.454, "low": 2.419, "close": 2.42, "volume": 17285.3, "close_time": 1764403199999, "quote_volume": 42040.1853, "trades": 467, "taker_buy_base": 9984.99, "taker_buy_quote": 24270.95903 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 2.418, "high": 2.434, "low": 2.405, "close": 2.43, "volume": 16481.18, "close_time": 1764417599999, "quote_volume": 39882.29428, "trades": 430, "taker_buy_base": 10075.51, "taker_buy_quote": 24388.63417 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 2.431, "high": 2.433, "low": 2.401, "close": 2.426, "volume": 39853.77, "close_time": 1764431999999, "quote_volume": 96269.74602, "trades": 1254, "taker_buy_base": 26333.41, "taker_buy_quote": 63643.83334 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 2.427, "high": 2.434, "low": 2.391, "close": 2.408, "volume": 21555.37, "close_time": 1764446399999, "quote_volume": 51945.89559, "trades": 678, "taker_buy_base": 8351.61, "taker_buy_quote": 20095.75713 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 2.408, "high": 2.431, "low": 2.402, "close": 2.429, "volume": 11688.15, "close_time": 1764460799999, "quote_volume": 28261.53807, "trades": 275, "taker_buy_base": 5326.47, "taker_buy_quote": 12884.92347 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2.429, "high": 2.458, "low": 2.418, "close": 2.439, "volume": 43773.62, "close_time": 1764475199999, "quote_volume": 106968.47264, "trades": 1241, "taker_buy_base": 26065.62, "taker_buy_quote": 63753.0185 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 2.44, "high": 2.442, "low": 2.417, "close": 2.434, "volume": 11520.26, "close_time": 1764489599999, "quote_volume": 27975.33418, "trades": 235, "taker_buy_base": 3204.91, "taker_buy_quote": 7780.9863 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 2.435, "high": 2.447, "low": 2.42, "close": 2.421, "volume": 10549.25, "close_time": 1764503999999, "quote_volume": 25684.52285, "trades": 332, "taker_buy_base": 3766.13, "taker_buy_quote": 9170.17331 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 2.417, "high": 2.446, "low": 2.412, "close": 2.418, "volume": 44120.75, "close_time": 1764518399999, "quote_volume": 106983.82278, "trades": 1132, "taker_buy_base": 24057.69, "taker_buy_quote": 58324.14866 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 2.418, "high": 2.434, "low": 2.415, "close": 2.417, "volume": 22023.12, "close_time": 1764532799999, "quote_volume": 53356.10265, "trades": 459, "taker_buy_base": 10664.1, "taker_buy_quote": 25846.63646 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 2.417, "high": 2.428, "low": 2.373, "close": 2.374, "volume": 58839.65, "close_time": 1764547199999, "quote_volume": 141678.08465, "trades": 1360, "taker_buy_base": 31440.05, "taker_buy_quote": 75839.48861 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 2.376, "high": 2.38, "low": 2.244, "close": 2.251, "volume": 94783.05, "close_time": 1764561599999, "quote_volume": 216763.35007, "trades": 1916, "taker_buy_base": 39537.21, "taker_buy_quote": 90391.99787 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 2.249, "high": 2.302, "low": 2.249, "close": 2.28, "volume": 109841.88, "close_time": 1764575999999, "quote_volume": 250049.08928, "trades": 1583, "taker_buy_base": 56884.01, "taker_buy_quote": 129390.00464 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 2.281, "high": 2.414, "low": 2.258, "close": 2.258, "volume": 90475.83, "close_time": 1764590399999, "quote_volume": 206781.22642, "trades": 1256, "taker_buy_base": 50194.59, "taker_buy_quote": 114936.3992 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 2.26, "high": 2.26, "low": 2.14, "close": 2.171, "volume": 138511.55, "close_time": 1764604799999, "quote_volume": 306098.99569, "trades": 2092, "taker_buy_base": 76680.83, "taker_buy_quote": 169406.99078 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 2.173, "high": 2.218, "low": 2.168, "close": 2.212, "volume": 124716.88, "close_time": 1764619199999, "quote_volume": 274284.44153, "trades": 1510, "taker_buy_base": 43212.06, "taker_buy_quote": 94973.62904 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 2.217, "high": 2.283, "low": 2.217, "close": 2.27, "volume": 173284.23, "close_time": 1764633599999, "quote_volume": 391328.89979, "trades": 3196, "taker_buy_base": 113344.31, "taker_buy_quote": 256289.78825 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 2.27, "high": 2.286, "low": 2.252, "close": 2.271, "volume": 124432.83, "close_time": 1764647999999, "quote_volume": 282317.21652, "trades": 2771, "taker_buy_base": 72513.86, "taker_buy_quote": 164559.54533 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 2.272, "high": 2.275, "low": 2.255, "close": 2.264, "volume": 19374.35, "close_time": 1764662399999, "quote_volume": 43842.36941, "trades": 503, "taker_buy_base": 8840.8, "taker_buy_quote": 20017.61562 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 2.263, "high": 2.279, "low": 2.246, "close": 2.277, "volume": 29067.45, "close_time": 1764676799999, "quote_volume": 65731.97047, "trades": 459, "taker_buy_base": 10090.79, "taker_buy_quote": 22844.67576 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 2.278, "high": 2.432, "low": 2.27, "close": 2.423, "volume": 114921.75, "close_time": 1764691199999, "quote_volume": 271376.21701, "trades": 2037, "taker_buy_base": 67528.87, "taker_buy_quote": 159750.78713 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 2.424, "high": 2.432, "low": 2.38, "close": 2.391, "volume": 78887.81, "close_time": 1764705599999, "quote_volume": 189438.6294, "trades": 1492, "taker_buy_base": 42097.16, "taker_buy_quote": 101080.20582 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 2.391, "high": 2.397, "low": 2.366, "close": 2.367, "volume": 42265.89, "close_time": 1764719999999, "quote_volume": 100702.67021, "trades": 759, "taker_buy_base": 23913.02, "taker_buy_quote": 56972.13132 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 2.37, "high": 2.407, "low": 2.353, "close": 2.388, "volume": 104928.23, "close_time": 1764734399999, "quote_volume": 249820.17342, "trades": 3169, "taker_buy_base": 67945.9, "taker_buy_quote": 161689.21934 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 2.386, "high": 2.411, "low": 2.384, "close": 2.391, "volume": 29365.12, "close_time": 1764748799999, "quote_volume": 70399.21381, "trades": 731, "taker_buy_base": 16024.0, "taker_buy_quote": 38421.94606 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 2.394, "high": 2.399, "low": 2.363, "close": 2.374, "volume": 40780.58, "close_time": 1764763199999, "quote_volume": 96962.1462, "trades": 789, "taker_buy_base": 20232.67, "taker_buy_quote": 48064.33639 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 2.375, "high": 2.376, "low": 2.313, "close": 2.339, "volume": 138429.56, "close_time": 1764777599999, "quote_volume": 324942.55182, "trades": 3287, "taker_buy_base": 61181.16, "taker_buy_quote": 143492.14326 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 2.341, "high": 2.381, "low": 2.326, "close": 2.369, "volume": 68093.6, "close_time": 1764791999999, "quote_volume": 160440.59928, "trades": 1505, "taker_buy_base": 30492.8, "taker_buy_quote": 71840.93083 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 2.37, "high": 2.417, "low": 2.366, "close": 2.394, "volume": 114891.34, "close_time": 1764806399999, "quote_volume": 275070.0737, "trades": 2335, "taker_buy_base": 74630.45, "taker_buy_quote": 178731.26734 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 2.396, "high": 2.41, "low": 2.364, "close": 2.365, "volume": 93354.27, "close_time": 1764820799999, "quote_volume": 222674.63775, "trades": 2168, "taker_buy_base": 46891.68, "taker_buy_quote": 111868.21941 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 2.365, "high": 2.373, "low": 2.351, "close": 2.368, "volume": 26891.51, "close_time": 1764835199999, "quote_volume": 63530.76503, "trades": 924, "taker_buy_base": 13799.31, "taker_buy_quote": 32596.26225 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 2.366, "high": 2.376, "low": 2.354, "close": 2.362, "volume": 37855.49, "close_time": 1764849599999, "quote_volume": 89422.62944, "trades": 797, "taker_buy_base": 15182.13, "taker_buy_quote": 35884.99178 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 2.364, "high": 2.38, "low": 2.326, "close": 2.37, "volume": 54085.71, "close_time": 1764863999999, "quote_volume": 127185.07222, "trades": 906, "taker_buy_base": 25783.74, "taker_buy_quote": 60638.32393 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 2.367, "high": 2.375, "low": 2.285, "close": 2.321, "volume": 89979.29, "close_time": 1764878399999, "quote_volume": 209837.32399, "trades": 1557, "taker_buy_base": 46361.31, "taker_buy_quote": 108074.70704 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 2.322, "high": 2.332, "low": 2.301, "close": 2.313, "volume": 62754.53, "close_time": 1764892799999, "quote_volume": 145633.73803, "trades": 1371, "taker_buy_base": 41157.09, "taker_buy_quote": 95508.92627 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 2.313, "high": 2.34, "low": 2.308, "close": 2.317, "volume": 73557.83, "close_time": 1764907199999, "quote_volume": 171096.96325, "trades": 1852, "taker_buy_base": 36285.54, "taker_buy_quote": 84454.40736 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 2.316, "high": 2.323, "low": 2.294, "close": 2.315, "volume": 16890.77, "close_time": 1764921599999, "quote_volume": 38994.06632, "trades": 638, "taker_buy_base": 6738.23, "taker_buy_quote": 15554.54194 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 2.315, "high": 2.315, "low": 2.257, "close": 2.262, "volume": 49887.87, "close_time": 1764935999999, "quote_volume": 113761.47191, "trades": 978, "taker_buy_base": 20578.24, "taker_buy_quote": 46971.35662 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 2.263, "high": 2.278, "low": 2.236, "close": 2.249, "volume": 131809.15, "close_time": 1764950399999, "quote_volume": 298037.62699, "trades": 3100, "taker_buy_base": 83844.9, "taker_buy_quote": 189628.91738 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 2.249, "high": 2.249, "low": 2.152, "close": 2.186, "volume": 75013.1, "close_time": 1764964799999, "quote_volume": 163716.87551, "trades": 1687, "taker_buy_base": 34118.17, "taker_buy_quote": 74498.56996 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 2.182, "high": 2.212, "low": 2.168, "close": 2.197, "volume": 48559.81, "close_time": 1764979199999, "quote_volume": 106026.32311, "trades": 777, "taker_buy_base": 22177.94, "taker_buy_quote": 48549.98595 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 2.199, "high": 2.217, "low": 2.187, "close": 2.209, "volume": 53553.65, "close_time": 1764993599999, "quote_volume": 118087.11704, "trades": 584, "taker_buy_base": 36947.35, "taker_buy_quote": 81515.33376 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 2.212, "high": 2.217, "low": 2.198, "close": 2.203, "volume": 13246.13, "close_time": 1765007999999, "quote_volume": 29208.70493, "trades": 340, "taker_buy_base": 5628.42, "taker_buy_quote": 12408.66887 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 2.205, "high": 2.217, "low": 2.199, "close": 2.209, "volume": 16166.33, "close_time": 1765022399999, "quote_volume": 35700.06604, "trades": 433, "taker_buy_base": 6575.48, "taker_buy_quote": 14518.21801 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 2.208, "high": 2.24, "low": 2.205, "close": 2.237, "volume": 56954.21, "close_time": 1765036799999, "quote_volume": 126887.33482, "trades": 901, "taker_buy_base": 27952.05, "taker_buy_quote": 62208.29234 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 2.238, "high": 2.284, "low": 2.236, "close": 2.241, "volume": 77836.73, "close_time": 1765051199999, "quote_volume": 175506.57758, "trades": 1446, "taker_buy_base": 35515.25, "taker_buy_quote": 80080.1747 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 2.242, "high": 2.264, "low": 2.228, "close": 2.239, "volume": 49490.45, "close_time": 1765065599999, "quote_volume": 111091.87472, "trades": 732, "taker_buy_base": 24507.18, "taker_buy_quote": 55009.54961 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 2.237, "high": 2.249, "low": 2.229, "close": 2.236, "volume": 13148.38, "close_time": 1765079999999, "quote_volume": 29395.23208, "trades": 381, "taker_buy_base": 8473.17, "taker_buy_quote": 18935.64207 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 2.235, "high": 2.239, "low": 2.216, "close": 2.221, "volume": 53446.55, "close_time": 1765094399999, "quote_volume": 119142.58851, "trades": 1036, "taker_buy_base": 28867.84, "taker_buy_quote": 64361.81074 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 2.222, "high": 2.227, "low": 2.194, "close": 2.194, "volume": 38783.81, "close_time": 1765108799999, "quote_volume": 85558.61857, "trades": 644, "taker_buy_base": 11282.97, "taker_buy_quote": 24896.08981 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 2.193, "high": 2.207, "low": 2.135, "close": 2.198, "volume": 83678.82, "close_time": 1765123199999, "quote_volume": 181689.63507, "trades": 1824, "taker_buy_base": 45757.21, "taker_buy_quote": 99395.26146 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 2.199, "high": 2.228, "low": 2.168, "close": 2.226, "volume": 82626.71, "close_time": 1765137599999, "quote_volume": 181605.07044, "trades": 1359, "taker_buy_base": 48207.41, "taker_buy_quote": 105868.36272 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 2.229, "high": 2.238, "low": 2.155, "close": 2.18, "volume": 101444.8, "close_time": 1765151999999, "quote_volume": 223543.35639, "trades": 1325, "taker_buy_base": 43441.49, "taker_buy_quote": 95792.7339 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 2.181, "high": 2.222, "low": 2.174, "close": 2.214, "volume": 29110.7, "close_time": 1765166399999, "quote_volume": 63999.30539, "trades": 699, "taker_buy_base": 12470.13, "taker_buy_quote": 27357.94046 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 2.216, "high": 2.255, "low": 2.216, "close": 2.249, "volume": 44106.9, "close_time": 1765180799999, "quote_volume": 98585.08993, "trades": 815, "taker_buy_base": 29182.81, "taker_buy_quote": 65190.22087 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 2.251, "high": 2.271, "low": 2.235, "close": 2.235, "volume": 37820.78, "close_time": 1765195199999, "quote_volume": 85262.09534, "trades": 840, "taker_buy_base": 17011.82, "taker_buy_quote": 38330.14828 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 2.234, "high": 2.253, "low": 2.213, "close": 2.232, "volume": 52384.44, "close_time": 1765209599999, "quote_volume": 116918.36441, "trades": 1305, "taker_buy_base": 21960.35, "taker_buy_quote": 48992.57098 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 2.233, "high": 2.259, "low": 2.22, "close": 2.237, "volume": 49664.25, "close_time": 1765223999999, "quote_volume": 111310.81351, "trades": 998, "taker_buy_base": 22366.84, "taker_buy_quote": 50110.60955 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 2.241, "high": 2.28, "low": 2.24, "close": 2.248, "volume": 59025.57, "close_time": 1765238399999, "quote_volume": 133598.7132, "trades": 942, "taker_buy_base": 24026.33, "taker_buy_quote": 54326.56697 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 2.249, "high": 2.261, "low": 2.215, "close": 2.232, "volume": 26152.41, "close_time": 1765252799999, "quote_volume": 58365.25018, "trades": 650, "taker_buy_base": 13135.66, "taker_buy_quote": 29315.00395 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 2.233, "high": 2.233, "low": 2.196, "close": 2.224, "volume": 41217.72, "close_time": 1765267199999, "quote_volume": 91110.7287, "trades": 838, "taker_buy_base": 16230.33, "taker_buy_quote": 35865.31557 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 2.223, "high": 2.233, "low": 2.207, "close": 2.232, "volume": 33576.55, "close_time": 1765281599999, "quote_volume": 74475.3046, "trades": 740, "taker_buy_base": 19895.73, "taker_buy_quote": 44127.91763 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 2.232, "high": 2.331, "low": 2.231, "close": 2.325, "volume": 127951.13, "close_time": 1765295999999, "quote_volume": 290994.28532, "trades": 2425, "taker_buy_base": 59123.94, "taker_buy_quote": 134478.88972 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 2.331, "high": 2.42, "low": 2.331, "close": 2.379, "volume": 137648.55, "close_time": 1765310399999, "quote_volume": 328687.8334, "trades": 2650, "taker_buy_base": 64750.7, "taker_buy_quote": 154620.8503 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 2.374, "high": 2.374, "low": 2.307, "close": 2.329, "volume": 48177.13, "close_time": 1765324799999, "quote_volume": 112628.14661, "trades": 1273, "taker_buy_base": 16114.22, "taker_buy_quote": 37635.07596 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 2.329, "high": 2.337, "low": 2.288, "close": 2.298, "volume": 29673.16, "close_time": 1765339199999, "quote_volume": 68269.23302, "trades": 742, "taker_buy_base": 7296.17, "taker_buy_quote": 16811.60664 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 2.298, "high": 2.304, "low": 2.271, "close": 2.289, "volume": 23964.87, "close_time": 1765353599999, "quote_volume": 54813.45735, "trades": 523, "taker_buy_base": 11330.67, "taker_buy_quote": 25940.01305 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 2.289, "high": 2.297, "low": 2.249, "close": 2.261, "volume": 32868.01, "close_time": 1765367999999, "quote_volume": 74624.72937, "trades": 809, "taker_buy_base": 17130.4, "taker_buy_quote": 38879.7415 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 2.259, "high": 2.275, "low": 2.246, "close": 2.265, "volume": 83491.63, "close_time": 1765382399999, "quote_volume": 188654.14564, "trades": 1056, "taker_buy_base": 41860.46, "taker_buy_quote": 94540.13059 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 2.265, "high": 2.331, "low": 2.262, "close": 2.322, "volume": 142595.79, "close_time": 1765396799999, "quote_volume": 327645.84928, "trades": 2824, "taker_buy_base": 74086.4, "taker_buy_quote": 170023.50048 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 2.323, "high": 2.373, "low": 2.252, "close": 2.27, "volume": 172741.47, "close_time": 1765411199999, "quote_volume": 398810.89469, "trades": 2833, "taker_buy_base": 62568.45, "taker_buy_quote": 144745.78445 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 2.268, "high": 2.274, "low": 2.167, "close": 2.171, "volume": 48719.41, "close_time": 1765425599999, "quote_volume": 107662.97795, "trades": 1508, "taker_buy_base": 23288.82, "taker_buy_quote": 51482.04541 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 2.171, "high": 2.271, "low": 2.161, "close": 2.191, "volume": 52057.78, "close_time": 1765439999999, "quote_volume": 114204.92118, "trades": 915, "taker_buy_base": 34201.54, "taker_buy_quote": 75136.70453 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 2.19, "high": 2.197, "low": 2.171, "close": 2.18, "volume": 35921.77, "close_time": 1765454399999, "quote_volume": 78423.05603, "trades": 991, "taker_buy_base": 13519.55, "taker_buy_quote": 29528.29579 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 2.179, "high": 2.196, "low": 2.166, "close": 2.178, "volume": 31630.35, "close_time": 1765468799999, "quote_volume": 69068.00306, "trades": 794, "taker_buy_base": 15063.55, "taker_buy_quote": 32874.83879 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 2.178, "high": 2.199, "low": 2.165, "close": 2.177, "volume": 46272.68, "close_time": 1765483199999, "quote_volume": 100982.93897, "trades": 1046, "taker_buy_base": 22720.17, "taker_buy_quote": 49567.93006 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 2.178, "high": 2.227, "low": 2.176, "close": 2.186, "volume": 55913.51, "close_time": 1765497599999, "quote_volume": 123209.11249, "trades": 1222, "taker_buy_base": 29627.86, "taker_buy_quote": 65273.77117 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 2.186, "high": 2.202, "low": 2.161, "close": 2.186, "volume": 28436.64, "close_time": 1765511999999, "quote_volume": 62097.16427, "trades": 565, "taker_buy_base": 14195.46, "taker_buy_quote": 31011.12362 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 2.181, "high": 2.206, "low": 2.172, "close": 2.181, "volume": 25914.72, "close_time": 1765526399999, "quote_volume": 56725.28544, "trades": 602, "taker_buy_base": 14810.83, "taker_buy_quote": 32405.73194 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 2.178, "high": 2.2, "low": 2.174, "close": 2.185, "volume": 28242.93, "close_time": 1765540799999, "quote_volume": 61717.92328, "trades": 623, "taker_buy_base": 10806.92, "taker_buy_quote": 23613.32398 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 2.182, "high": 2.191, "low": 2.093, "close": 2.104, "volume": 90560.4, "close_time": 1765555199999, "quote_volume": 194839.88095, "trades": 1828, "taker_buy_base": 36399.27, "taker_buy_quote": 78468.10316 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 2.104, "high": 2.134, "low": 2.071, "close": 2.113, "volume": 78206.47, "close_time": 1765569599999, "quote_volume": 164280.49346, "trades": 1626, "taker_buy_base": 33856.04, "taker_buy_quote": 71075.39371 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 2.115, "high": 2.151, "low": 2.113, "close": 2.139, "volume": 47923.57, "close_time": 1765583999999, "quote_volume": 102299.84447, "trades": 874, "taker_buy_base": 18410.37, "taker_buy_quote": 39350.99829 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 2.142, "high": 2.172, "low": 2.14, "close": 2.167, "volume": 24533.13, "close_time": 1765598399999, "quote_volume": 52802.85493, "trades": 429, "taker_buy_base": 11583.98, "taker_buy_quote": 24943.30957 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 2.168, "high": 2.171, "low": 2.155, "close": 2.165, "volume": 12658.73, "close_time": 1765612799999, "quote_volume": 27361.97034, "trades": 369, "taker_buy_base": 5996.67, "taker_buy_quote": 12967.40855 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 2.166, "high": 2.188, "low": 2.166, "close": 2.178, "volume": 41921.02, "close_time": 1765627199999, "quote_volume": 91264.41102, "trades": 593, "taker_buy_base": 12274.96, "taker_buy_quote": 26759.91169 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 2.178, "high": 2.191, "low": 2.173, "close": 2.181, "volume": 24192.92, "close_time": 1765641599999, "quote_volume": 52792.85276, "trades": 728, "taker_buy_base": 11944.54, "taker_buy_quote": 26070.67853 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 2.184, "high": 2.195, "low": 2.174, "close": 2.186, "volume": 26483.69, "close_time": 1765655999999, "quote_volume": 57873.82669, "trades": 529, "taker_buy_base": 14694.0, "taker_buy_quote": 32125.76853 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 2.188, "high": 2.191, "low": 2.166, "close": 2.183, "volume": 21221.41, "close_time": 1765670399999, "quote_volume": 46228.7281, "trades": 440, "taker_buy_base": 6088.75, "taker_buy_quote": 13266.26339 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 2.183, "high": 2.191, "low": 2.179, "close": 2.184, "volume": 11770.42, "close_time": 1765684799999, "quote_volume": 25717.32024, "trades": 260, "taker_buy_base": 6023.75, "taker_buy_quote": 13157.09113 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 2.183, "high": 2.183, "low": 2.158, "close": 2.164, "volume": 22836.02, "close_time": 1765699199999, "quote_volume": 49442.86703, "trades": 518, "taker_buy_base": 10188.19, "taker_buy_quote": 22063.33428 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 2.166, "high": 2.175, "low": 2.13, "close": 2.144, "volume": 74244.47, "close_time": 1765713599999, "quote_volume": 159740.52313, "trades": 1128, "taker_buy_base": 44715.36, "taker_buy_quote": 96091.48514 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 2.147, "high": 2.153, "low": 2.117, "close": 2.123, "volume": 28805.97, "close_time": 1765727999999, "quote_volume": 61498.08074, "trades": 650, "taker_buy_base": 12342.58, "taker_buy_quote": 26334.92264 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 2.123, "high": 2.142, "low": 2.106, "close": 2.113, "volume": 48287.58, "close_time": 1765742399999, "quote_volume": 102426.51895, "trades": 864, "taker_buy_base": 24361.78, "taker_buy_quote": 51618.05436 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 2.112, "high": 2.124, "low": 2.081, "close": 2.103, "volume": 55402.97, "close_time": 1765756799999, "quote_volume": 116629.93308, "trades": 1033, "taker_buy_base": 27765.92, "taker_buy_quote": 58435.11444 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 2.104, "high": 2.164, "low": 2.102, "close": 2.139, "volume": 44898.62, "close_time": 1765771199999, "quote_volume": 96014.72999, "trades": 985, "taker_buy_base": 22847.08, "taker_buy_quote": 48880.58988 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 2.141, "high": 2.16, "low": 2.136, "close": 2.147, "volume": 43527.24, "close_time": 1765785599999, "quote_volume": 93504.06245, "trades": 637, "taker_buy_base": 19380.21, "taker_buy_quote": 41648.02258 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 2.145, "high": 2.156, "low": 2.135, "close": 2.137, "volume": 35829.81, "close_time": 1765799999999, "quote_volume": 76821.93472, "trades": 563, "taker_buy_base": 12100.91, "taker_buy_quote": 25986.65355 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 2.134, "high": 2.147, "low": 2.043, "close": 2.057, "volume": 128201.97, "close_time": 1765814399999, "quote_volume": 268026.94616, "trades": 1998, "taker_buy_base": 65853.63, "taker_buy_quote": 137859.39657 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 2.057, "high": 2.065, "low": 2.004, "close": 2.033, "volume": 127106.76, "close_time": 1765828799999, "quote_volume": 258497.20458, "trades": 2398, "taker_buy_base": 61931.54, "taker_buy_quote": 125891.32453 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 2.033, "high": 2.059, "low": 2.018, "close": 2.051, "volume": 66587.87, "close_time": 1765843199999, "quote_volume": 136020.1771, "trades": 1210, "taker_buy_base": 36072.4, "taker_buy_quote": 73706.49924 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 2.051, "high": 2.053, "low": 2.03, "close": 2.045, "volume": 30439.95, "close_time": 1765857599999, "quote_volume": 62102.88119, "trades": 660, "taker_buy_base": 14193.21, "taker_buy_quote": 28947.43694 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 2.045, "high": 2.049, "low": 2.018, "close": 2.029, "volume": 55136.72, "close_time": 1765871999999, "quote_volume": 112083.70821, "trades": 714, "taker_buy_base": 18192.96, "taker_buy_quote": 37013.87472 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 2.029, "high": 2.068, "low": 2.028, "close": 2.062, "volume": 76679.73, "close_time": 1765886399999, "quote_volume": 157385.8588, "trades": 1023, "taker_buy_base": 49845.38, "taker_buy_quote": 102367.96225 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 2.063, "high": 2.072, "low": 2.02, "close": 2.041, "volume": 109995.69, "close_time": 1765900799999, "quote_volume": 224526.75404, "trades": 1886, "taker_buy_base": 58735.98, "taker_buy_quote": 119879.69166 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 2.042, "high": 2.044, "low": 2.002, "close": 2.03, "volume": 136158.27, "close_time": 1765915199999, "quote_volume": 274236.47637, "trades": 2042, "taker_buy_base": 48448.32, "taker_buy_quote": 97761.90197 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 2.029, "high": 2.034, "low": 1.99, "close": 2.0, "volume": 92843.96, "close_time": 1765929599999, "quote_volume": 186645.26843, "trades": 1105, "taker_buy_base": 59255.0, "taker_buy_quote": 119200.25144 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 2.0, "high": 2.017, "low": 1.988, "close": 2.006, "volume": 140330.19, "close_time": 1765943999999, "quote_volume": 280789.96027, "trades": 1310, "taker_buy_base": 103930.52, "taker_buy_quote": 207912.14694 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 2.007, "high": 2.019, "low": 1.992, "close": 2.01, "volume": 40360.85, "close_time": 1765958399999, "quote_volume": 80863.90047, "trades": 463, "taker_buy_base": 18602.83, "taker_buy_quote": 37258.90019 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 2.008, "high": 2.008, "low": 1.982, "close": 2.007, "volume": 54134.46, "close_time": 1765972799999, "quote_volume": 107941.29642, "trades": 692, "taker_buy_base": 26928.7, "taker_buy_quote": 53657.37618 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 2.007, "high": 2.09, "low": 1.987, "close": 2.014, "volume": 176758.62, "close_time": 1765987199999, "quote_volume": 359306.25105, "trades": 2451, "taker_buy_base": 87572.88, "taker_buy_quote": 177995.57308 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 2.014, "high": 2.025, "low": 1.923, "close": 1.948, "volume": 144234.91, "close_time": 1766001599999, "quote_volume": 283426.54477, "trades": 2017, "taker_buy_base": 74558.5, "taker_buy_quote": 146550.47003 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.95, "high": 1.966, "low": 1.934, "close": 1.941, "volume": 59575.25, "close_time": 1766015999999, "quote_volume": 115788.01091, "trades": 806, "taker_buy_base": 21607.1, "taker_buy_quote": 42041.67025 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.942, "high": 1.943, "low": 1.898, "close": 1.905, "volume": 56816.1, "close_time": 1766030399999, "quote_volume": 108761.75183, "trades": 926, "taker_buy_base": 21235.92, "taker_buy_quote": 40691.59664 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.906, "high": 1.915, "low": 1.884, "close": 1.902, "volume": 81081.47, "close_time": 1766044799999, "quote_volume": 153836.41806, "trades": 930, "taker_buy_base": 39302.37, "taker_buy_quote": 74480.65839 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.903, "high": 1.919, "low": 1.893, "close": 1.9, "volume": 57270.14, "close_time": 1766059199999, "quote_volume": 109176.11009, "trades": 587, "taker_buy_base": 26416.39, "taker_buy_quote": 50436.63793 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.903, "high": 1.973, "low": 1.895, "close": 1.958, "volume": 149318.23, "close_time": 1766073599999, "quote_volume": 289864.16223, "trades": 1963, "taker_buy_base": 69789.67, "taker_buy_quote": 135511.867 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.959, "high": 1.961, "low": 1.829, "close": 1.834, "volume": 211099.52, "close_time": 1766087999999, "quote_volume": 397594.57875, "trades": 2608, "taker_buy_base": 101265.12, "taker_buy_quote": 191132.78959 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.834, "high": 1.877, "low": 1.832, "close": 1.852, "volume": 67252.87, "close_time": 1766102399999, "quote_volume": 124902.47793, "trades": 880, "taker_buy_base": 35450.94, "taker_buy_quote": 65805.57193 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.852, "high": 1.912, "low": 1.845, "close": 1.895, "volume": 82484.23, "close_time": 1766116799999, "quote_volume": 154407.74599, "trades": 878, "taker_buy_base": 49219.42, "taker_buy_quote": 92004.20071 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.896, "high": 1.904, "low": 1.854, "close": 1.881, "volume": 87184.07, "close_time": 1766131199999, "quote_volume": 163587.85644, "trades": 991, "taker_buy_base": 48142.23, "taker_buy_quote": 90294.94027 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.882, "high": 1.884, "low": 1.86, "close": 1.873, "volume": 64970.51, "close_time": 1766145599999, "quote_volume": 121538.81622, "trades": 681, "taker_buy_base": 28190.57, "taker_buy_quote": 52812.63671 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.873, "high": 1.957, "low": 1.868, "close": 1.928, "volume": 120656.15, "close_time": 1766159999999, "quote_volume": 231011.6115, "trades": 1716, "taker_buy_base": 55915.2, "taker_buy_quote": 107009.48672 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.93, "high": 1.983, "low": 1.928, "close": 1.977, "volume": 120349.26, "close_time": 1766174399999, "quote_volume": 234946.80036, "trades": 1672, "taker_buy_base": 67560.91, "taker_buy_quote": 131728.8757 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.978, "high": 1.99, "low": 1.959, "close": 1.965, "volume": 67999.34, "close_time": 1766188799999, "quote_volume": 134298.79131, "trades": 907, "taker_buy_base": 29976.84, "taker_buy_quote": 59234.56966 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.966, "high": 1.979, "low": 1.959, "close": 1.976, "volume": 21078.37, "close_time": 1766203199999, "quote_volume": 41481.59268, "trades": 292, "taker_buy_base": 11057.36, "taker_buy_quote": 21761.27816 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.977, "high": 1.995, "low": 1.969, "close": 1.994, "volume": 49996.4, "close_time": 1766217599999, "quote_volume": 99045.60367, "trades": 542, "taker_buy_base": 30990.85, "taker_buy_quote": 61411.48712 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.994, "high": 2.003, "low": 1.969, "close": 1.975, "volume": 36380.85, "close_time": 1766231999999, "quote_volume": 72280.79051, "trades": 550, "taker_buy_base": 12861.59, "taker_buy_quote": 25555.83154 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.975, "high": 1.981, "low": 1.961, "close": 1.981, "volume": 26417.57, "close_time": 1766246399999, "quote_volume": 52050.1098, "trades": 650, "taker_buy_base": 11539.8, "taker_buy_quote": 22734.98489 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.982, "high": 1.985, "low": 1.972, "close": 1.973, "volume": 22293.35, "close_time": 1766260799999, "quote_volume": 44101.43463, "trades": 341, "taker_buy_base": 10238.71, "taker_buy_quote": 20252.55606 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.972, "high": 1.998, "low": 1.971, "close": 1.98, "volume": 72282.23, "close_time": 1766275199999, "quote_volume": 143776.95891, "trades": 673, "taker_buy_base": 29271.72, "taker_buy_quote": 58151.22652 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.982, "high": 1.996, "low": 1.961, "close": 1.971, "volume": 18198.49, "close_time": 1766289599999, "quote_volume": 35979.7918, "trades": 272, "taker_buy_base": 10343.55, "taker_buy_quote": 20451.61159 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.972, "high": 1.976, "low": 1.965, "close": 1.972, "volume": 11355.77, "close_time": 1766303999999, "quote_volume": 22381.69025, "trades": 169, "taker_buy_base": 4414.82, "taker_buy_quote": 8701.2245 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.97, "high": 1.984, "low": 1.953, "close": 1.954, "volume": 38365.67, "close_time": 1766318399999, "quote_volume": 75740.93401, "trades": 555, "taker_buy_base": 24818.7, "taker_buy_quote": 49044.40372 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.955, "high": 1.965, "low": 1.907, "close": 1.919, "volume": 59335.82, "close_time": 1766332799999, "quote_volume": 114235.72345, "trades": 985, "taker_buy_base": 30064.72, "taker_buy_quote": 57933.12948 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.918, "high": 1.935, "low": 1.913, "close": 1.931, "volume": 28821.73, "close_time": 1766347199999, "quote_volume": 55502.24489, "trades": 410, "taker_buy_base": 17006.08, "taker_buy_quote": 32764.37284 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.934, "high": 1.951, "low": 1.916, "close": 1.94, "volume": 28256.97, "close_time": 1766361599999, "quote_volume": 54490.11793, "trades": 454, "taker_buy_base": 12396.08, "taker_buy_quote": 23919.40677 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.945, "high": 1.98, "low": 1.922, "close": 1.946, "volume": 54255.86, "close_time": 1766375999999, "quote_volume": 105900.91447, "trades": 861, "taker_buy_base": 26162.23, "taker_buy_quote": 51052.15542 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.948, "high": 1.957, "low": 1.946, "close": 1.949, "volume": 14561.09, "close_time": 1766390399999, "quote_volume": 28421.47034, "trades": 333, "taker_buy_base": 6933.49, "taker_buy_quote": 13532.08957 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.951, "high": 1.968, "low": 1.944, "close": 1.966, "volume": 35594.33, "close_time": 1766404799999, "quote_volume": 69563.62212, "trades": 511, "taker_buy_base": 13619.72, "taker_buy_quote": 26624.12454 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.968, "high": 1.994, "low": 1.963, "close": 1.989, "volume": 79786.57, "close_time": 1766419199999, "quote_volume": 157713.21107, "trades": 1098, "taker_buy_base": 30082.82, "taker_buy_quote": 59507.51734 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.99, "high": 2.0, "low": 1.713, "close": 1.944, "volume": 127493.77, "close_time": 1766433599999, "quote_volume": 250944.48417, "trades": 1565, "taker_buy_base": 45925.08, "taker_buy_quote": 90830.58304 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.942, "high": 1.961, "low": 1.928, "close": 1.949, "volume": 39138.38, "close_time": 1766447999999, "quote_volume": 75955.44814, "trades": 621, "taker_buy_base": 18527.66, "taker_buy_quote": 35950.06886 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.947, "high": 1.966, "low": 1.933, "close": 1.943, "volume": 28054.45, "close_time": 1766462399999, "quote_volume": 54715.04476, "trades": 420, "taker_buy_base": 18743.13, "taker_buy_quote": 36556.78474 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.942, "high": 1.948, "low": 1.917, "close": 1.923, "volume": 22554.96, "close_time": 1766476799999, "quote_volume": 43437.95403, "trades": 359, "taker_buy_base": 12007.2, "taker_buy_quote": 23123.89831 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.924, "high": 1.967, "low": 1.918, "close": 1.957, "volume": 79380.17, "close_time": 1766491199999, "quote_volume": 154265.9763, "trades": 1194, "taker_buy_base": 56410.44, "taker_buy_quote": 109671.92148 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.953, "high": 1.962, "low": 1.924, "close": 1.961, "volume": 60529.15, "close_time": 1766505599999, "quote_volume": 117840.29637, "trades": 873, "taker_buy_base": 32464.97, "taker_buy_quote": 63207.2542 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.96, "high": 2.001, "low": 1.953, "close": 1.971, "volume": 134160.73, "close_time": 1766519999999, "quote_volume": 266722.19062, "trades": 1430, "taker_buy_base": 53033.93, "taker_buy_quote": 105248.01457 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.969, "high": 1.997, "low": 1.963, "close": 1.971, "volume": 29531.19, "close_time": 1766534399999, "quote_volume": 58478.69372, "trades": 445, "taker_buy_base": 16667.87, "taker_buy_quote": 32969.95509 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.972, "high": 1.993, "low": 1.934, "close": 1.952, "volume": 55280.67, "close_time": 1766548799999, "quote_volume": 108633.47311, "trades": 931, "taker_buy_base": 28074.1, "taker_buy_quote": 55123.26577 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.952, "high": 1.955, "low": 1.926, "close": 1.931, "volume": 45653.53, "close_time": 1766563199999, "quote_volume": 88489.94216, "trades": 424, "taker_buy_base": 23307.31, "taker_buy_quote": 45112.00782 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.93, "high": 1.945, "low": 1.929, "close": 1.932, "volume": 31904.23, "close_time": 1766577599999, "quote_volume": 61738.40788, "trades": 481, "taker_buy_base": 17165.87, "taker_buy_quote": 33216.88612 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.931, "high": 1.954, "low": 1.916, "close": 1.954, "volume": 50402.07, "close_time": 1766591999999, "quote_volume": 97599.90663, "trades": 638, "taker_buy_base": 24556.68, "taker_buy_quote": 47521.34531 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.953, "high": 1.96, "low": 1.94, "close": 1.95, "volume": 38872.58, "close_time": 1766606399999, "quote_volume": 75801.77837, "trades": 483, "taker_buy_base": 24186.66, "taker_buy_quote": 47163.54801 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.953, "high": 1.989, "low": 1.951, "close": 1.981, "volume": 52122.11, "close_time": 1766620799999, "quote_volume": 102647.11037, "trades": 533, "taker_buy_base": 29934.65, "taker_buy_quote": 58850.9076 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.982, "high": 2.007, "low": 1.982, "close": 1.993, "volume": 39562.38, "close_time": 1766635199999, "quote_volume": 78845.4781, "trades": 515, "taker_buy_base": 16646.35, "taker_buy_quote": 33172.99503 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.993, "high": 1.998, "low": 1.983, "close": 1.997, "volume": 17012.39, "close_time": 1766649599999, "quote_volume": 33862.77917, "trades": 257, "taker_buy_base": 10447.02, "taker_buy_quote": 20789.33184 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.997, "high": 2.026, "low": 1.983, "close": 1.996, "volume": 56986.79, "close_time": 1766663999999, "quote_volume": 114337.39484, "trades": 809, "taker_buy_base": 25977.93, "taker_buy_quote": 52093.92013 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.993, "high": 2.01, "low": 1.986, "close": 2.006, "volume": 31545.96, "close_time": 1766678399999, "quote_volume": 63007.88303, "trades": 435, "taker_buy_base": 18436.97, "taker_buy_quote": 36829.06916 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 2.008, "high": 2.017, "low": 2.003, "close": 2.009, "volume": 27349.38, "close_time": 1766692799999, "quote_volume": 54928.89029, "trades": 488, "taker_buy_base": 14171.44, "taker_buy_quote": 28459.68638 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 2.009, "high": 2.012, "low": 1.954, "close": 1.956, "volume": 43200.6, "close_time": 1766707199999, "quote_volume": 85669.3057, "trades": 638, "taker_buy_base": 18111.38, "taker_buy_quote": 35933.09172 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.956, "high": 2.046, "low": 1.951, "close": 2.044, "volume": 99454.46, "close_time": 1766721599999, "quote_volume": 200834.02616, "trades": 1197, "taker_buy_base": 53689.37, "taker_buy_quote": 108386.84636 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 2.044, "high": 2.058, "low": 2.022, "close": 2.024, "volume": 54214.84, "close_time": 1766735999999, "quote_volume": 110780.06858, "trades": 580, "taker_buy_base": 33640.03, "taker_buy_quote": 68729.97876 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 2.024, "high": 2.035, "low": 2.021, "close": 2.026, "volume": 32224.77, "close_time": 1766750399999, "quote_volume": 65386.53977, "trades": 580, "taker_buy_base": 17776.26, "taker_buy_quote": 36071.30157 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 2.023, "high": 2.039, "low": 2.0, "close": 2.018, "volume": 53361.92, "close_time": 1766764799999, "quote_volume": 107792.2138, "trades": 843, "taker_buy_base": 23347.29, "taker_buy_quote": 47149.35289 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 2.022, "high": 2.046, "low": 1.993, "close": 2.037, "volume": 92932.32, "close_time": 1766779199999, "quote_volume": 187187.73973, "trades": 949, "taker_buy_base": 45635.24, "taker_buy_quote": 91938.10663 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 2.037, "high": 2.05, "low": 2.029, "close": 2.046, "volume": 20029.55, "close_time": 1766793599999, "quote_volume": 40831.60306, "trades": 268, "taker_buy_base": 7800.08, "taker_buy_quote": 15898.67371 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 2.047, "high": 2.053, "low": 2.036, "close": 2.046, "volume": 31480.49, "close_time": 1766807999999, "quote_volume": 64436.52001, "trades": 406, "taker_buy_base": 18180.72, "taker_buy_quote": 37206.084 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 2.046, "high": 2.046, "low": 2.029, "close": 2.033, "volume": 14849.4, "close_time": 1766822399999, "quote_volume": 30229.53376, "trades": 257, "taker_buy_base": 9498.5, "taker_buy_quote": 19334.94695 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 2.035, "high": 2.054, "low": 2.029, "close": 2.051, "volume": 64033.92, "close_time": 1766836799999, "quote_volume": 130799.60233, "trades": 1016, "taker_buy_base": 22286.54, "taker_buy_quote": 45543.27408 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 2.051, "high": 2.055, "low": 2.035, "close": 2.053, "volume": 36563.41, "close_time": 1766851199999, "quote_volume": 74839.49894, "trades": 429, "taker_buy_base": 18250.46, "taker_buy_quote": 37384.81222 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 2.056, "high": 2.057, "low": 2.046, "close": 2.055, "volume": 24292.52, "close_time": 1766865599999, "quote_volume": 49825.61998, "trades": 421, "taker_buy_base": 11567.69, "taker_buy_quote": 23725.11655 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 2.055, "high": 2.097, "low": 2.048, "close": 2.079, "volume": 110686.76, "close_time": 1766879999999, "quote_volume": 229826.36084, "trades": 1203, "taker_buy_base": 52060.05, "taker_buy_quote": 108139.32807 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 2.079, "high": 2.09, "low": 2.072, "close": 2.08, "volume": 25007.23, "close_time": 1766894399999, "quote_volume": 52033.86104, "trades": 353, "taker_buy_base": 14076.9, "taker_buy_quote": 29286.4592 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 2.081, "high": 2.107, "low": 2.08, "close": 2.107, "volume": 23423.67, "close_time": 1766908799999, "quote_volume": 49085.84418, "trades": 343, "taker_buy_base": 12041.55, "taker_buy_quote": 25232.02194 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 2.104, "high": 2.11, "low": 2.091, "close": 2.095, "volume": 47420.39, "close_time": 1766923199999, "quote_volume": 99460.3864, "trades": 424, "taker_buy_base": 21830.51, "taker_buy_quote": 45763.92543 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 2.096, "high": 2.096, "low": 2.079, "close": 2.079, "volume": 19307.78, "close_time": 1766937599999, "quote_volume": 40268.92781, "trades": 324, "taker_buy_base": 11234.01, "taker_buy_quote": 23427.43141 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 2.082, "high": 2.086, "low": 2.059, "close": 2.06, "volume": 24780.82, "close_time": 1766951999999, "quote_volume": 51342.93223, "trades": 389, "taker_buy_base": 10734.35, "taker_buy_quote": 22240.91045 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 2.059, "high": 2.076, "low": 2.055, "close": 2.075, "volume": 29572.51, "close_time": 1766966399999, "quote_volume": 61058.51492, "trades": 454, "taker_buy_base": 16578.66, "taker_buy_quote": 34249.01124 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 2.072, "high": 2.101, "low": 2.069, "close": 2.099, "volume": 28679.71, "close_time": 1766980799999, "quote_volume": 59870.19829, "trades": 577, "taker_buy_base": 16554.11, "taker_buy_quote": 34546.5591 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 2.097, "high": 2.099, "low": 2.054, "close": 2.067, "volume": 68962.86, "close_time": 1766995199999, "quote_volume": 143173.98981, "trades": 978, "taker_buy_base": 37341.27, "taker_buy_quote": 77613.62817 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 2.065, "high": 2.068, "low": 2.027, "close": 2.036, "volume": 73022.52, "close_time": 1767009599999, "quote_volume": 148982.73806, "trades": 2219, "taker_buy_base": 44726.72, "taker_buy_quote": 91256.41145 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 2.036, "high": 2.037, "low": 2.001, "close": 2.009, "volume": 93551.74, "close_time": 1767023999999, "quote_volume": 188706.73455, "trades": 2291, "taker_buy_base": 53836.36, "taker_buy_quote": 108605.9916 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 2.008, "high": 2.015, "low": 1.97, "close": 1.972, "volume": 76027.59, "close_time": 1767038399999, "quote_volume": 151584.4842, "trades": 969, "taker_buy_base": 33669.94, "taker_buy_quote": 67165.03108 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.971, "high": 1.976, "low": 1.958, "close": 1.963, "volume": 38829.13, "close_time": 1767052799999, "quote_volume": 76401.78833, "trades": 534, "taker_buy_base": 21234.28, "taker_buy_quote": 41794.03026 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.963, "high": 1.98, "low": 1.955, "close": 1.975, "volume": 29815.52, "close_time": 1767067199999, "quote_volume": 58634.84629, "trades": 434, "taker_buy_base": 20489.85, "taker_buy_quote": 40280.57232 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.974, "high": 1.989, "low": 1.965, "close": 1.977, "volume": 18379.38, "close_time": 1767081599999, "quote_volume": 36344.07459, "trades": 240, "taker_buy_base": 10241.44, "taker_buy_quote": 20246.43529 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.977, "high": 2.0, "low": 1.976, "close": 1.98, "volume": 46247.23, "close_time": 1767095999999, "quote_volume": 91944.45588, "trades": 652, "taker_buy_base": 23947.27, "taker_buy_quote": 47618.64531 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.982, "high": 1.987, "low": 1.962, "close": 1.976, "volume": 40058.31, "close_time": 1767110399999, "quote_volume": 79115.56988, "trades": 585, "taker_buy_base": 24020.11, "taker_buy_quote": 47424.56633 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.976, "high": 1.977, "low": 1.957, "close": 1.976, "volume": 26826.24, "close_time": 1767124799999, "quote_volume": 52736.62139, "trades": 425, "taker_buy_base": 12028.93, "taker_buy_quote": 23658.39305 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.976, "high": 1.979, "low": 1.965, "close": 1.966, "volume": 13935.51, "close_time": 1767139199999, "quote_volume": 27474.55147, "trades": 222, "taker_buy_base": 6499.43, "taker_buy_quote": 12811.53888 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.966, "high": 1.982, "low": 1.96, "close": 1.966, "volume": 15395.09, "close_time": 1767153599999, "quote_volume": 30287.74385, "trades": 284, "taker_buy_base": 7148.6, "taker_buy_quote": 14059.32331 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.967, "high": 1.973, "low": 1.961, "close": 1.969, "volume": 10523.57, "close_time": 1767167999999, "quote_volume": 20684.30216, "trades": 190, "taker_buy_base": 5823.67, "taker_buy_quote": 11445.55027 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.969, "high": 1.971, "low": 1.95, "close": 1.963, "volume": 42707.41, "close_time": 1767182399999, "quote_volume": 83620.94176, "trades": 499, "taker_buy_base": 18132.33, "taker_buy_quote": 35537.93509 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.965, "high": 1.97, "low": 1.944, "close": 1.95, "volume": 44566.81, "close_time": 1767196799999, "quote_volume": 87274.32831, "trades": 567, "taker_buy_base": 22193.04, "taker_buy_quote": 43459.14382 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.948, "high": 1.948, "low": 1.908, "close": 1.917, "volume": 74541.69, "close_time": 1767211199999, "quote_volume": 143611.35297, "trades": 1094, "taker_buy_base": 28810.32, "taker_buy_quote": 55399.04357 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.917, "high": 1.933, "low": 1.902, "close": 1.927, "volume": 33878.12, "close_time": 1767225599999, "quote_volume": 65070.08266, "trades": 421, "taker_buy_base": 18535.69, "taker_buy_quote": 35659.5477 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.927, "high": 1.933, "low": 1.919, "close": 1.924, "volume": 27002.36, "close_time": 1767239999999, "quote_volume": 51929.50259, "trades": 337, "taker_buy_base": 12463.44, "taker_buy_quote": 23980.22436 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.925, "high": 1.934, "low": 1.917, "close": 1.932, "volume": 16067.25, "close_time": 1767254399999, "quote_volume": 30942.12193, "trades": 335, "taker_buy_base": 8421.84, "taker_buy_quote": 16220.13648 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.931, "high": 1.948, "low": 1.931, "close": 1.948, "volume": 19633.52, "close_time": 1767268799999, "quote_volume": 38110.10738, "trades": 278, "taker_buy_base": 10558.7, "taker_buy_quote": 20493.65057 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.948, "high": 2.022, "low": 1.943, "close": 2.01, "volume": 54401.96, "close_time": 1767283199999, "quote_volume": 108167.03793, "trades": 1647, "taker_buy_base": 27656.12, "taker_buy_quote": 55015.89379 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 2.01, "high": 2.046, "low": 2.007, "close": 2.046, "volume": 63856.11, "close_time": 1767297599999, "quote_volume": 129305.86157, "trades": 1000, "taker_buy_base": 27942.18, "taker_buy_quote": 56603.33071 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 2.047, "high": 2.078, "low": 2.041, "close": 2.067, "volume": 50317.22, "close_time": 1767311999999, "quote_volume": 103353.00486, "trades": 729, "taker_buy_base": 13246.05, "taker_buy_quote": 27250.85287 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 2.071, "high": 2.123, "low": 2.058, "close": 2.122, "volume": 55974.65, "close_time": 1767326399999, "quote_volume": 117000.67339, "trades": 997, "taker_buy_base": 24142.31, "taker_buy_quote": 50646.10086 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 2.124, "high": 2.126, "low": 2.085, "close": 2.085, "volume": 37717.41, "close_time": 1767340799999, "quote_volume": 79235.80056, "trades": 640, "taker_buy_base": 19002.49, "taker_buy_quote": 39923.66682 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 2.086, "high": 2.117, "low": 2.08, "close": 2.104, "volume": 46980.06, "close_time": 1767355199999, "quote_volume": 98706.27581, "trades": 646, "taker_buy_base": 25099.92, "taker_buy_quote": 52753.7185 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 2.103, "high": 2.14, "low": 2.096, "close": 2.127, "volume": 72335.81, "close_time": 1767369599999, "quote_volume": 153483.04641, "trades": 1013, "taker_buy_base": 37335.6, "taker_buy_quote": 79187.83832 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 2.128, "high": 2.154, "low": 2.122, "close": 2.149, "volume": 45708.02, "close_time": 1767383999999, "quote_volume": 97859.58151, "trades": 865, "taker_buy_base": 24372.63, "taker_buy_quote": 52204.12182 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 2.149, "high": 2.17, "low": 2.138, "close": 2.167, "volume": 36811.91, "close_time": 1767398399999, "quote_volume": 79428.85746, "trades": 663, "taker_buy_base": 14913.7, "taker_buy_quote": 32180.77419 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 2.167, "high": 2.245, "low": 2.167, "close": 2.241, "volume": 90397.06, "close_time": 1767412799999, "quote_volume": 198693.6254, "trades": 1316, "taker_buy_base": 54607.25, "taker_buy_quote": 120115.95681 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 2.242, "high": 2.256, "low": 2.194, "close": 2.196, "volume": 93670.97, "close_time": 1767427199999, "quote_volume": 208686.12377, "trades": 1696, "taker_buy_base": 41875.24, "taker_buy_quote": 93339.78057 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 2.195, "high": 2.206, "low": 2.176, "close": 2.203, "volume": 37326.96, "close_time": 1767441599999, "quote_volume": 81826.2834, "trades": 669, "taker_buy_base": 17407.47, "taker_buy_quote": 38168.6099 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 2.204, "high": 2.236, "low": 2.199, "close": 2.213, "volume": 52338.73, "close_time": 1767455999999, "quote_volume": 116120.27998, "trades": 914, "taker_buy_base": 25492.67, "taker_buy_quote": 56578.90404 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 2.215, "high": 2.25, "low": 2.208, "close": 2.229, "volume": 57506.73, "close_time": 1767470399999, "quote_volume": 128217.78922, "trades": 951, "taker_buy_base": 29120.99, "taker_buy_quote": 64943.32684 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 2.229, "high": 2.26, "low": 2.219, "close": 2.239, "volume": 36903.38, "close_time": 1767484799999, "quote_volume": 82718.73924, "trades": 821, "taker_buy_base": 17177.49, "taker_buy_quote": 38495.03947 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 2.239, "high": 2.268, "low": 2.229, "close": 2.255, "volume": 51915.44, "close_time": 1767499199999, "quote_volume": 116800.39832, "trades": 883, "taker_buy_base": 24311.59, "taker_buy_quote": 54693.57279 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 2.253, "high": 2.28, "low": 2.249, "close": 2.263, "volume": 51261.29, "close_time": 1767513599999, "quote_volume": 115917.76763, "trades": 731, "taker_buy_base": 21420.83, "taker_buy_quote": 48442.19374 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 2.261, "high": 2.325, "low": 2.253, "close": 2.312, "volume": 80682.17, "close_time": 1767527999999, "quote_volume": 184862.50746, "trades": 1704, "taker_buy_base": 50999.22, "taker_buy_quote": 116898.95655 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 2.312, "high": 2.346, "low": 2.294, "close": 2.331, "volume": 95534.17, "close_time": 1767542399999, "quote_volume": 221338.18405, "trades": 1512, "taker_buy_base": 45418.19, "taker_buy_quote": 105281.97496 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 2.331, "high": 2.346, "low": 2.298, "close": 2.311, "volume": 95352.57, "close_time": 1767556799999, "quote_volume": 221381.03701, "trades": 1286, "taker_buy_base": 31171.25, "taker_buy_quote": 72313.04491 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 2.309, "high": 2.344, "low": 2.304, "close": 2.337, "volume": 35299.71, "close_time": 1767571199999, "quote_volume": 82185.12061, "trades": 529, "taker_buy_base": 16141.15, "taker_buy_quote": 37576.87362 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 2.339, "high": 2.386, "low": 2.328, "close": 2.334, "volume": 73400.6, "close_time": 1767585599999, "quote_volume": 172836.46068, "trades": 1436, "taker_buy_base": 39299.86, "taker_buy_quote": 92445.75694 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 2.338, "high": 2.338, "low": 2.293, "close": 2.308, "volume": 57768.38, "close_time": 1767599999999, "quote_volume": 133659.06538, "trades": 1218, "taker_buy_base": 17304.21, "taker_buy_quote": 40037.58597 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 2.308, "high": 2.313, "low": 2.267, "close": 2.283, "volume": 99432.99, "close_time": 1767614399999, "quote_volume": 227637.52001, "trades": 2451, "taker_buy_base": 38738.62, "taker_buy_quote": 88573.00998 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 2.282, "high": 2.36, "low": 2.272, "close": 2.357, "volume": 62698.14, "close_time": 1767628799999, "quote_volume": 144982.23357, "trades": 1129, "taker_buy_base": 26258.12, "taker_buy_quote": 60790.68862 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 2.358, "high": 2.382, "low": 2.321, "close": 2.364, "volume": 72004.54, "close_time": 1767643199999, "quote_volume": 169656.33495, "trades": 1272, "taker_buy_base": 30754.38, "taker_buy_quote": 72416.78143 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 2.363, "high": 2.391, "low": 2.349, "close": 2.37, "volume": 39992.58, "close_time": 1767657599999, "quote_volume": 94740.41739, "trades": 655, "taker_buy_base": 21418.18, "taker_buy_quote": 50719.12515 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 2.37, "high": 2.406, "low": 2.353, "close": 2.395, "volume": 59369.72, "close_time": 1767671999999, "quote_volume": 141577.69831, "trades": 1121, "taker_buy_base": 26659.05, "taker_buy_quote": 63564.06511 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 2.394, "high": 2.407, "low": 2.378, "close": 2.382, "volume": 53523.08, "close_time": 1767686399999, "quote_volume": 128019.04232, "trades": 1008, "taker_buy_base": 24438.18, "taker_buy_quote": 58471.8986 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 2.384, "high": 2.425, "low": 2.373, "close": 2.424, "volume": 65273.26, "close_time": 1767700799999, "quote_volume": 156606.41745, "trades": 1267, "taker_buy_base": 26566.5, "taker_buy_quote": 63782.66267 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 2.423, "high": 2.55, "low": 2.422, "close": 2.48, "volume": 166100.03, "close_time": 1767715199999, "quote_volume": 414823.48616, "trades": 3442, "taker_buy_base": 77693.56, "taker_buy_quote": 193970.40041 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 2.481, "high": 2.488, "low": 2.375, "close": 2.416, "volume": 143402.28, "close_time": 1767729599999, "quote_volume": 348482.52743, "trades": 2788, "taker_buy_base": 54926.89, "taker_buy_quote": 133339.01787 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 2.417, "high": 2.549, "low": 2.417, "close": 2.531, "volume": 118782.82, "close_time": 1767743999999, "quote_volume": 294236.87834, "trades": 2226, "taker_buy_base": 44991.97, "taker_buy_quote": 111414.60919 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 2.532, "high": 2.534, "low": 2.436, "close": 2.438, "volume": 59725.0, "close_time": 1767758399999, "quote_volume": 149089.74865, "trades": 1363, "taker_buy_base": 30263.08, "taker_buy_quote": 75606.47737 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 2.439, "high": 2.457, "low": 2.419, "close": 2.454, "volume": 42395.0, "close_time": 1767772799999, "quote_volume": 103396.453, "trades": 744, "taker_buy_base": 16887.53, "taker_buy_quote": 41181.25467 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 2.455, "high": 2.477, "low": 2.406, "close": 2.413, "volume": 42581.99, "close_time": 1767787199999, "quote_volume": 103804.71161, "trades": 802, "taker_buy_base": 16179.57, "taker_buy_quote": 39463.06773 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 2.413, "high": 2.488, "low": 2.395, "close": 2.398, "volume": 190494.63, "close_time": 1767801599999, "quote_volume": 463508.51779, "trades": 2699, "taker_buy_base": 95840.36, "taker_buy_quote": 232948.82654 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 2.402, "high": 2.464, "low": 2.393, "close": 2.424, "volume": 115616.28, "close_time": 1767815999999, "quote_volume": 280852.50978, "trades": 1640, "taker_buy_base": 52516.02, "taker_buy_quote": 127463.42836 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 2.422, "high": 2.461, "low": 2.391, "close": 2.432, "volume": 51404.82, "close_time": 1767830399999, "quote_volume": 124273.3579, "trades": 853, "taker_buy_base": 24459.25, "taker_buy_quote": 59142.40703 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 2.434, "high": 2.451, "low": 2.396, "close": 2.406, "volume": 54292.75, "close_time": 1767844799999, "quote_volume": 131607.43126, "trades": 1106, "taker_buy_base": 27406.75, "taker_buy_quote": 66461.77336 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 2.405, "high": 2.439, "low": 2.393, "close": 2.433, "volume": 74238.13, "close_time": 1767859199999, "quote_volume": 179546.82836, "trades": 1230, "taker_buy_base": 25918.64, "taker_buy_quote": 62657.94833 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 2.433, "high": 2.474, "low": 2.408, "close": 2.463, "volume": 105135.64, "close_time": 1767873599999, "quote_volume": 256760.3459, "trades": 1847, "taker_buy_base": 51252.23, "taker_buy_quote": 125213.45553 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 2.458, "high": 2.505, "low": 2.432, "close": 2.472, "volume": 156790.09, "close_time": 1767887999999, "quote_volume": 386441.72875, "trades": 2904, "taker_buy_base": 73116.6, "taker_buy_quote": 180236.40804 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 2.472, "high": 2.48, "low": 2.404, "close": 2.406, "volume": 68647.55, "close_time": 1767902399999, "quote_volume": 167500.38989, "trades": 1389, "taker_buy_base": 30290.78, "taker_buy_quote": 73920.55709 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 2.404, "high": 2.461, "low": 2.376, "close": 2.459, "volume": 97845.41, "close_time": 1767916799999, "quote_volume": 236830.83627, "trades": 1291, "taker_buy_base": 56836.26, "taker_buy_quote": 137603.16029 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 2.461, "high": 2.468, "low": 2.409, "close": 2.419, "volume": 142622.94, "close_time": 1767931199999, "quote_volume": 347607.60041, "trades": 1891, "taker_buy_base": 58688.38, "taker_buy_quote": 143032.0991 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 2.418, "high": 2.476, "low": 2.415, "close": 2.443, "volume": 46718.78, "close_time": 1767945599999, "quote_volume": 114412.4242, "trades": 849, "taker_buy_base": 22999.13, "taker_buy_quote": 56345.37321 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 2.446, "high": 2.487, "low": 2.43, "close": 2.468, "volume": 75009.7, "close_time": 1767959999999, "quote_volume": 184649.58801, "trades": 1257, "taker_buy_base": 34091.65, "taker_buy_quote": 83930.61076 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 2.473, "high": 2.552, "low": 2.456, "close": 2.502, "volume": 141962.58, "close_time": 1767974399999, "quote_volume": 354916.53217, "trades": 2601, "taker_buy_base": 64395.11, "taker_buy_quote": 160808.78848 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 2.503, "high": 2.586, "low": 2.503, "close": 2.546, "volume": 167241.33, "close_time": 1767988799999, "quote_volume": 426404.50342, "trades": 3023, "taker_buy_base": 91822.49, "taker_buy_quote": 234275.23535 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 2.542, "high": 2.65, "low": 2.542, "close": 2.59, "volume": 246801.91, "close_time": 1768003199999, "quote_volume": 645286.55656, "trades": 4114, "taker_buy_base": 121009.09, "taker_buy_quote": 316299.89727 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 2.591, "high": 2.604, "low": 2.542, "close": 2.572, "volume": 88863.87, "close_time": 1768017599999, "quote_volume": 228646.62478, "trades": 2106, "taker_buy_base": 49734.81, "taker_buy_quote": 128042.0885 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 2.574, "high": 2.666, "low": 2.556, "close": 2.626, "volume": 127388.47, "close_time": 1768031999999, "quote_volume": 333503.67535, "trades": 2993, "taker_buy_base": 70577.17, "taker_buy_quote": 184746.12931 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 2.63, "high": 2.649, "low": 2.594, "close": 2.611, "volume": 116049.52, "close_time": 1768046399999, "quote_volume": 304241.80774, "trades": 2218, "taker_buy_base": 58963.17, "taker_buy_quote": 154530.55622 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 2.612, "high": 2.678, "low": 2.576, "close": 2.594, "volume": 126376.44, "close_time": 1768060799999, "quote_volume": 330489.37083, "trades": 2840, "taker_buy_base": 67550.11, "taker_buy_quote": 176797.11005 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 2.593, "high": 2.616, "low": 2.562, "close": 2.586, "volume": 72667.66, "close_time": 1768075199999, "quote_volume": 187940.32033, "trades": 1436, "taker_buy_base": 33552.18, "taker_buy_quote": 86832.90217 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 2.587, "high": 2.587, "low": 2.547, "close": 2.567, "volume": 31850.79, "close_time": 1768089599999, "quote_volume": 81823.77149, "trades": 838, "taker_buy_base": 16317.45, "taker_buy_quote": 41887.8614 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 2.566, "high": 2.614, "low": 2.558, "close": 2.606, "volume": 33247.28, "close_time": 1768103999999, "quote_volume": 85909.13156, "trades": 827, "taker_buy_base": 18569.11, "taker_buy_quote": 47936.66234 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 2.608, "high": 2.636, "low": 2.584, "close": 2.609, "volume": 73374.01, "close_time": 1768118399999, "quote_volume": 191458.44209, "trades": 1611, "taker_buy_base": 29718.47, "taker_buy_quote": 77580.99834 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 2.608, "high": 2.635, "low": 2.599, "close": 2.622, "volume": 62834.89, "close_time": 1768132799999, "quote_volume": 164567.90505, "trades": 1399, "taker_buy_base": 34574.12, "taker_buy_quote": 90519.42042 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 2.624, "high": 2.639, "low": 2.585, "close": 2.592, "volume": 42636.23, "close_time": 1768147199999, "quote_volume": 111431.94497, "trades": 991, "taker_buy_base": 19801.09, "taker_buy_quote": 51740.25254 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 2.591, "high": 2.617, "low": 2.581, "close": 2.588, "volume": 65452.65, "close_time": 1768161599999, "quote_volume": 170094.96324, "trades": 1323, "taker_buy_base": 31496.42, "taker_buy_quote": 81819.69492 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 2.588, "high": 2.594, "low": 2.552, "close": 2.571, "volume": 50045.04, "close_time": 1768175999999, "quote_volume": 128778.12455, "trades": 1380, "taker_buy_base": 24268.66, "taker_buy_quote": 62469.04948 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 2.57, "high": 2.648, "low": 2.533, "close": 2.609, "volume": 60682.43, "close_time": 1768190399999, "quote_volume": 156860.64794, "trades": 1793, "taker_buy_base": 31164.87, "taker_buy_quote": 80733.5294 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 2.61, "high": 2.651, "low": 2.594, "close": 2.596, "volume": 47947.51, "close_time": 1768204799999, "quote_volume": 125653.37829, "trades": 1152, "taker_buy_base": 24217.49, "taker_buy_quote": 63488.2431 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 2.598, "high": 2.602, "low": 2.558, "close": 2.564, "volume": 47927.39, "close_time": 1768219199999, "quote_volume": 123467.323, "trades": 1263, "taker_buy_base": 19600.12, "taker_buy_quote": 50560.86873 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 2.563, "high": 2.606, "low": 2.546, "close": 2.577, "volume": 118581.75, "close_time": 1768233599999, "quote_volume": 305424.33228, "trades": 3770, "taker_buy_base": 69807.83, "taker_buy_quote": 180028.97434 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 2.578, "high": 2.582, "low": 2.509, "close": 2.528, "volume": 71440.95, "close_time": 1768247999999, "quote_volume": 181258.65591, "trades": 1455, "taker_buy_base": 34909.59, "taker_buy_quote": 88732.3218 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 2.525, "high": 2.535, "low": 2.476, "close": 2.484, "volume": 48011.69, "close_time": 1768262399999, "quote_volume": 120259.48911, "trades": 1043, "taker_buy_base": 24455.53, "taker_buy_quote": 61186.48198 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 2.483, "high": 2.535, "low": 2.482, "close": 2.534, "volume": 29843.36, "close_time": 1768276799999, "quote_volume": 74796.59103, "trades": 705, "taker_buy_base": 15813.2, "taker_buy_quote": 39627.15804 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 2.534, "high": 2.557, "low": 2.525, "close": 2.53, "volume": 36454.96, "close_time": 1768291199999, "quote_volume": 92736.82571, "trades": 805, "taker_buy_base": 19201.16, "taker_buy_quote": 48866.91467 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 2.531, "high": 2.563, "low": 2.527, "close": 2.534, "volume": 59510.82, "close_time": 1768305599999, "quote_volume": 151296.78299, "trades": 1254, "taker_buy_base": 27560.44, "taker_buy_quote": 70113.28007 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 2.534, "high": 2.636, "low": 2.525, "close": 2.625, "volume": 120699.35, "close_time": 1768319999999, "quote_volume": 311780.86158, "trades": 2544, "taker_buy_base": 64336.88, "taker_buy_quote": 166243.55214 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 2.626, "high": 2.664, "low": 2.595, "close": 2.622, "volume": 150543.57, "close_time": 1768334399999, "quote_volume": 395867.68686, "trades": 2429, "taker_buy_base": 80986.7, "taker_buy_quote": 212806.10726 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 2.623, "high": 2.677, "low": 2.584, "close": 2.635, "volume": 99445.22, "close_time": 1768348799999, "quote_volume": 262262.45146, "trades": 2378, "taker_buy_base": 42697.45, "taker_buy_quote": 112587.20159 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 2.636, "high": 2.661, "low": 2.631, "close": 2.647, "volume": 56212.06, "close_time": 1768363199999, "quote_volume": 148746.73615, "trades": 1413, "taker_buy_base": 27687.65, "taker_buy_quote": 73259.44336 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 2.645, "high": 2.697, "low": 2.625, "close": 2.656, "volume": 87988.14, "close_time": 1768377599999, "quote_volume": 234571.90791, "trades": 2089, "taker_buy_base": 49124.86, "taker_buy_quote": 131098.06554 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 2.656, "high": 2.682, "low": 2.636, "close": 2.647, "volume": 56555.27, "close_time": 1768391999999, "quote_volume": 150491.83887, "trades": 1533, "taker_buy_base": 27388.98, "taker_buy_quote": 72910.29989 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 2.65, "high": 2.664, "low": 2.615, "close": 2.648, "volume": 87589.56, "close_time": 1768406399999, "quote_volume": 231062.60124, "trades": 2041, "taker_buy_base": 47720.33, "taker_buy_quote": 126006.20904 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 2.651, "high": 2.678, "low": 2.582, "close": 2.596, "volume": 96741.94, "close_time": 1768420799999, "quote_volume": 254258.46709, "trades": 2380, "taker_buy_base": 58581.02, "taker_buy_quote": 154187.79996 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 2.596, "high": 2.607, "low": 2.569, "close": 2.582, "volume": 48753.38, "close_time": 1768435199999, "quote_volume": 126140.53635, "trades": 1258, "taker_buy_base": 28737.71, "taker_buy_quote": 74336.97988 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 2.584, "high": 2.599, "low": 2.523, "close": 2.54, "volume": 54094.76, "close_time": 1768449599999, "quote_volume": 138960.46592, "trades": 1592, "taker_buy_base": 23383.05, "taker_buy_quote": 60117.54428 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 2.54, "high": 2.56, "low": 2.529, "close": 2.549, "volume": 39642.52, "close_time": 1768463999999, "quote_volume": 100818.57042, "trades": 1072, "taker_buy_base": 17066.39, "taker_buy_quote": 43449.08403 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 2.549, "high": 2.56, "low": 2.525, "close": 2.534, "volume": 42090.36, "close_time": 1768478399999, "quote_volume": 106861.99968, "trades": 1129, "taker_buy_base": 20736.7, "taker_buy_quote": 52673.49529 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 2.532, "high": 2.541, "low": 2.444, "close": 2.487, "volume": 90963.59, "close_time": 1768492799999, "quote_volume": 227336.07797, "trades": 2684, "taker_buy_base": 42745.71, "taker_buy_quote": 106747.41684 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 2.486, "high": 2.493, "low": 2.449, "close": 2.481, "volume": 51331.09, "close_time": 1768507199999, "quote_volume": 126937.23069, "trades": 1469, "taker_buy_base": 15452.8, "taker_buy_quote": 38209.10124 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 2.48, "high": 2.493, "low": 2.456, "close": 2.477, "volume": 52773.96, "close_time": 1768521599999, "quote_volume": 130658.33956, "trades": 1071, "taker_buy_base": 18209.13, "taker_buy_quote": 45032.63198 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 2.477, "high": 2.487, "low": 2.451, "close": 2.469, "volume": 37740.94, "close_time": 1768535999999, "quote_volume": 93256.41505, "trades": 867, "taker_buy_base": 18908.99, "taker_buy_quote": 46742.89628 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 2.468, "high": 2.494, "low": 2.454, "close": 2.485, "volume": 14375.45, "close_time": 1768550399999, "quote_volume": 35553.44084, "trades": 376, "taker_buy_base": 7553.71, "taker_buy_quote": 18698.42783 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 2.487, "high": 2.503, "low": 2.471, "close": 2.483, "volume": 23830.73, "close_time": 1768564799999, "quote_volume": 59276.11339, "trades": 656, "taker_buy_base": 9396.92, "taker_buy_quote": 23370.07633 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 2.482, "high": 2.495, "low": 2.427, "close": 2.443, "volume": 52532.18, "close_time": 1768579199999, "quote_volume": 129838.40099, "trades": 1314, "taker_buy_base": 25801.55, "taker_buy_quote": 63820.6268 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 2.443, "high": 2.462, "low": 2.429, "close": 2.449, "volume": 47382.18, "close_time": 1768593599999, "quote_volume": 115945.6887, "trades": 1112, "taker_buy_base": 21637.12, "taker_buy_quote": 52965.6156 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 2.45, "high": 2.508, "low": 2.445, "close": 2.492, "volume": 40588.31, "close_time": 1768607999999, "quote_volume": 100655.84859, "trades": 1052, "taker_buy_base": 21717.75, "taker_buy_quote": 53835.23692 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 2.492, "high": 2.53, "low": 2.489, "close": 2.519, "volume": 34698.93, "close_time": 1768622399999, "quote_volume": 87109.77073, "trades": 852, "taker_buy_base": 17967.14, "taker_buy_quote": 45089.8147 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 2.518, "high": 2.548, "low": 2.506, "close": 2.541, "volume": 35263.71, "close_time": 1768636799999, "quote_volume": 89026.99511, "trades": 809, "taker_buy_base": 18898.47, "taker_buy_quote": 47713.20256 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 2.543, "high": 2.588, "low": 2.54, "close": 2.566, "volume": 64318.72, "close_time": 1768651199999, "quote_volume": 164957.01312, "trades": 1634, "taker_buy_base": 31642.0, "taker_buy_quote": 81174.65046 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 2.561, "high": 2.6, "low": 2.555, "close": 2.59, "volume": 51167.89, "close_time": 1768665599999, "quote_volume": 131816.06159, "trades": 1266, "taker_buy_base": 25561.42, "taker_buy_quote": 65901.69293 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 2.587, "high": 2.599, "low": 2.564, "close": 2.583, "volume": 29425.63, "close_time": 1768679999999, "quote_volume": 76100.69121, "trades": 716, "taker_buy_base": 13099.32, "taker_buy_quote": 33872.87694 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 2.584, "high": 2.591, "low": 2.555, "close": 2.567, "volume": 23106.81, "close_time": 1768694399999, "quote_volume": 59390.46976, "trades": 733, "taker_buy_base": 12484.48, "taker_buy_quote": 32101.28292 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 2.569, "high": 2.593, "low": 2.533, "close": 2.536, "volume": 33524.12, "close_time": 1768708799999, "quote_volume": 85899.84974, "trades": 1036, "taker_buy_base": 14486.45, "taker_buy_quote": 37125.00137 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 2.536, "high": 2.538, "low": 2.507, "close": 2.512, "volume": 19823.09, "close_time": 1768723199999, "quote_volume": 49945.38806, "trades": 666, "taker_buy_base": 8858.45, "taker_buy_quote": 22316.77539 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 2.511, "high": 2.518, "low": 2.491, "close": 2.505, "volume": 49057.54, "close_time": 1768737599999, "quote_volume": 123025.32318, "trades": 951, "taker_buy_base": 21154.26, "taker_buy_quote": 53070.97142 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 2.504, "high": 2.515, "low": 2.485, "close": 2.507, "volume": 31238.33, "close_time": 1768751999999, "quote_volume": 78090.95136, "trades": 802, "taker_buy_base": 15237.39, "taker_buy_quote": 38104.98742 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 2.507, "high": 2.532, "low": 2.5, "close": 2.512, "volume": 24180.74, "close_time": 1768766399999, "quote_volume": 60838.48386, "trades": 818, "taker_buy_base": 15149.85, "taker_buy_quote": 38123.37836 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 2.513, "high": 2.535, "low": 2.423, "close": 2.426, "volume": 40960.36, "close_time": 1768780799999, "quote_volume": 101473.68308, "trades": 1286, "taker_buy_base": 23099.78, "taker_buy_quote": 57096.45338 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 2.426, "high": 2.426, "low": 2.234, "close": 2.386, "volume": 197328.17, "close_time": 1768795199999, "quote_volume": 460319.76609, "trades": 5366, "taker_buy_base": 111898.24, "taker_buy_quote": 261170.00449 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 2.382, "high": 2.395, "low": 2.366, "close": 2.369, "volume": 38361.01, "close_time": 1768809599999, "quote_volume": 91110.24951, "trades": 1050, "taker_buy_base": 17395.52, "taker_buy_quote": 41312.89933 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 2.368, "high": 2.409, "low": 2.364, "close": 2.381, "volume": 103809.83, "close_time": 1768823999999, "quote_volume": 247800.4758, "trades": 3151, "taker_buy_base": 45039.53, "taker_buy_quote": 107605.36714 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 2.379, "high": 2.396, "low": 2.366, "close": 2.378, "volume": 43761.22, "close_time": 1768838399999, "quote_volume": 104081.65628, "trades": 1023, "taker_buy_base": 21981.13, "taker_buy_quote": 52284.47772 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 2.378, "high": 2.484, "low": 2.376, "close": 2.466, "volume": 61114.35, "close_time": 1768852799999, "quote_volume": 148710.26188, "trades": 1634, "taker_buy_base": 28351.47, "taker_buy_quote": 68982.60271 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 2.467, "high": 2.477, "low": 2.426, "close": 2.456, "volume": 48999.01, "close_time": 1768867199999, "quote_volume": 120079.61208, "trades": 1287, "taker_buy_base": 24026.6, "taker_buy_quote": 58893.50889 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 2.457, "high": 2.503, "low": 2.433, "close": 2.492, "volume": 65817.06, "close_time": 1768881599999, "quote_volume": 162480.10243, "trades": 1548, "taker_buy_base": 31069.01, "taker_buy_quote": 76696.46259 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 2.492, "high": 2.545, "low": 2.412, "close": 2.413, "volume": 117711.15, "close_time": 1768895999999, "quote_volume": 292953.38726, "trades": 2775, "taker_buy_base": 57296.94, "taker_buy_quote": 142847.37856 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 2.414, "high": 2.454, "low": 2.38, "close": 2.384, "volume": 85361.59, "close_time": 1768910399999, "quote_volume": 205852.0995, "trades": 2122, "taker_buy_base": 37946.18, "taker_buy_quote": 91501.37407 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 2.384, "high": 2.427, "low": 2.329, "close": 2.349, "volume": 100745.5, "close_time": 1768924799999, "quote_volume": 238780.71322, "trades": 2655, "taker_buy_base": 52989.96, "taker_buy_quote": 125627.86136 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 2.35, "high": 2.356, "low": 2.287, "close": 2.317, "volume": 66523.67, "close_time": 1768939199999, "quote_volume": 153871.97056, "trades": 1625, "taker_buy_base": 31805.6, "taker_buy_quote": 73569.03915 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 2.316, "high": 2.356, "low": 2.284, "close": 2.293, "volume": 67485.92, "close_time": 1768953599999, "quote_volume": 156408.0592, "trades": 1474, "taker_buy_base": 29433.17, "taker_buy_quote": 68225.06073 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 2.294, "high": 2.433, "low": 2.289, "close": 2.376, "volume": 224297.64, "close_time": 1768967999999, "quote_volume": 536040.73354, "trades": 4245, "taker_buy_base": 108452.04, "taker_buy_quote": 258976.15882 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 2.376, "high": 2.408, "low": 2.359, "close": 2.391, "volume": 80084.96, "close_time": 1768982399999, "quote_volume": 191022.94347, "trades": 1659, "taker_buy_base": 37548.65, "taker_buy_quote": 89612.06498 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 2.391, "high": 2.41, "low": 2.369, "close": 2.375, "volume": 72968.89, "close_time": 1768996799999, "quote_volume": 174239.32316, "trades": 1456, "taker_buy_base": 31667.17, "taker_buy_quote": 75637.19089 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 2.375, "high": 2.44, "low": 2.328, "close": 2.387, "volume": 182475.93, "close_time": 1769011199999, "quote_volume": 436214.6648, "trades": 4423, "taker_buy_base": 93721.63, "taker_buy_quote": 224635.3748 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 2.39, "high": 2.426, "low": 2.298, "close": 2.424, "volume": 103093.32, "close_time": 1769025599999, "quote_volume": 243151.87876, "trades": 2880, "taker_buy_base": 58937.57, "taker_buy_quote": 139222.2619 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 2.428, "high": 2.45, "low": 2.375, "close": 2.38, "volume": 50156.02, "close_time": 1769039999999, "quote_volume": 121358.75675, "trades": 1474, "taker_buy_base": 23000.54, "taker_buy_quote": 55683.12069 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 2.384, "high": 2.439, "low": 2.384, "close": 2.395, "volume": 34222.49, "close_time": 1769054399999, "quote_volume": 82584.28462, "trades": 850, "taker_buy_base": 18949.32, "taker_buy_quote": 45765.09805 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 2.395, "high": 2.414, "low": 2.368, "close": 2.375, "volume": 20949.31, "close_time": 1769068799999, "quote_volume": 49994.98025, "trades": 592, "taker_buy_base": 12812.64, "taker_buy_quote": 30602.67943 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 2.377, "high": 2.405, "low": 2.359, "close": 2.38, "volume": 67725.84, "close_time": 1769083199999, "quote_volume": 161726.56176, "trades": 1761, "taker_buy_base": 42340.32, "taker_buy_quote": 101128.01655 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 2.381, "high": 2.387, "low": 2.329, "close": 2.35, "volume": 31152.16, "close_time": 1769097599999, "quote_volume": 73564.28146, "trades": 957, "taker_buy_base": 13716.93, "taker_buy_quote": 32408.45449 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 2.35, "high": 2.361, "low": 2.329, "close": 2.35, "volume": 37292.38, "close_time": 1769111999999, "quote_volume": 87379.74148, "trades": 1010, "taker_buy_base": 21857.68, "taker_buy_quote": 51197.95166 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 2.349, "high": 2.353, "low": 2.327, "close": 2.333, "volume": 29986.14, "close_time": 1769126399999, "quote_volume": 70230.22541, "trades": 617, "taker_buy_base": 9791.2, "taker_buy_quote": 22903.22805 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 2.335, "high": 2.388, "low": 2.327, "close": 2.384, "volume": 24449.57, "close_time": 1769140799999, "quote_volume": 57673.62941, "trades": 718, "taker_buy_base": 14026.64, "taker_buy_quote": 33077.04563 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 2.383, "high": 2.401, "low": 2.363, "close": 2.365, "volume": 25562.22, "close_time": 1769155199999, "quote_volume": 60871.82146, "trades": 608, "taker_buy_base": 14212.71, "taker_buy_quote": 33854.6294 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 2.365, "high": 2.389, "low": 2.348, "close": 2.374, "volume": 131266.24, "close_time": 1769169599999, "quote_volume": 311782.5712, "trades": 3238, "taker_buy_base": 89743.33, "taker_buy_quote": 213181.65142 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 2.375, "high": 2.389, "low": 2.331, "close": 2.388, "volume": 43466.77, "close_time": 1769183999999, "quote_volume": 102749.03641, "trades": 1158, "taker_buy_base": 19474.93, "taker_buy_quote": 46039.91655 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 2.39, "high": 2.417, "low": 2.355, "close": 2.366, "volume": 62820.43, "close_time": 1769198399999, "quote_volume": 150138.17845, "trades": 1601, "taker_buy_base": 28278.96, "taker_buy_quote": 67717.23606 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 2.362, "high": 2.37, "low": 2.34, "close": 2.365, "volume": 23037.9, "close_time": 1769212799999, "quote_volume": 54259.97995, "trades": 748, "taker_buy_base": 11507.21, "taker_buy_quote": 27110.4134 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 2.367, "high": 2.37, "low": 2.346, "close": 2.354, "volume": 17712.09, "close_time": 1769227199999, "quote_volume": 41756.30544, "trades": 684, "taker_buy_base": 9334.18, "taker_buy_quote": 22007.10602 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 2.355, "high": 2.378, "low": 2.346, "close": 2.362, "volume": 13106.94, "close_time": 1769241599999, "quote_volume": 30954.07595, "trades": 410, "taker_buy_base": 7038.06, "taker_buy_quote": 16619.38006 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 2.362, "high": 2.384, "low": 2.355, "close": 2.374, "volume": 15061.57, "close_time": 1769255999999, "quote_volume": 35705.62899, "trades": 523, "taker_buy_base": 6384.49, "taker_buy_quote": 15131.53935 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 2.376, "high": 2.38, "low": 2.29, "close": 2.295, "volume": 54515.35, "close_time": 1769270399999, "quote_volume": 126826.10975, "trades": 1600, "taker_buy_base": 28629.94, "taker_buy_quote": 66673.10911 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 2.294, "high": 2.327, "low": 2.293, "close": 2.321, "volume": 24855.31, "close_time": 1769284799999, "quote_volume": 57568.76543, "trades": 709, "taker_buy_base": 13320.35, "taker_buy_quote": 30866.98708 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 2.321, "high": 2.34, "low": 2.318, "close": 2.33, "volume": 11299.17, "close_time": 1769299199999, "quote_volume": 26286.98682, "trades": 425, "taker_buy_base": 5434.68, "taker_buy_quote": 12642.03128 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 2.329, "high": 2.334, "low": 2.302, "close": 2.303, "volume": 13384.44, "close_time": 1769313599999, "quote_volume": 31039.32532, "trades": 417, "taker_buy_base": 6701.31, "taker_buy_quote": 15541.93007 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 2.303, "high": 2.307, "low": 2.28, "close": 2.289, "volume": 14981.54, "close_time": 1769327999999, "quote_volume": 34366.50851, "trades": 508, "taker_buy_base": 7391.89, "taker_buy_quote": 16961.01902 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 2.287, "high": 2.301, "low": 2.268, "close": 2.293, "volume": 25766.69, "close_time": 1769342399999, "quote_volume": 58913.54922, "trades": 656, "taker_buy_base": 13097.52, "taker_buy_quote": 29960.36478 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 2.289, "high": 2.289, "low": 2.248, "close": 2.262, "volume": 71944.81, "close_time": 1769356799999, "quote_volume": 163164.46673, "trades": 1962, "taker_buy_base": 34234.0, "taker_buy_quote": 77710.15095 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 2.261, "high": 2.262, "low": 2.2, "close": 2.224, "volume": 63935.47, "close_time": 1769371199999, "quote_volume": 142445.64736, "trades": 2362, "taker_buy_base": 33336.97, "taker_buy_quote": 74315.38672 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 2.228, "high": 2.244, "low": 2.218, "close": 2.235, "volume": 48041.06, "close_time": 1769385599999, "quote_volume": 107110.64318, "trades": 1278, "taker_buy_base": 26789.56, "taker_buy_quote": 59745.95098 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 2.235, "high": 2.272, "low": 2.228, "close": 2.236, "volume": 38181.93, "close_time": 1769399999999, "quote_volume": 85965.09715, "trades": 1082, "taker_buy_base": 18867.34, "taker_buy_quote": 42474.07349 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 2.238, "high": 2.276, "low": 2.238, "close": 2.261, "volume": 17902.96, "close_time": 1769414399999, "quote_volume": 40457.76003, "trades": 589, "taker_buy_base": 8097.09, "taker_buy_quote": 18290.42435 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 2.259, "high": 2.279, "low": 2.25, "close": 2.264, "volume": 41784.47, "close_time": 1769428799999, "quote_volume": 94432.87555, "trades": 1077, "taker_buy_base": 18846.39, "taker_buy_quote": 42603.20808 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 2.264, "high": 2.312, "low": 2.263, "close": 2.27, "volume": 53185.03, "close_time": 1769443199999, "quote_volume": 121508.11971, "trades": 1686, "taker_buy_base": 29593.32, "taker_buy_quote": 67623.74611 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 2.272, "high": 2.276, "low": 2.21, "close": 2.226, "volume": 96594.07, "close_time": 1769457599999, "quote_volume": 215633.02434, "trades": 2855, "taker_buy_base": 49272.21, "taker_buy_quote": 109975.13702 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 2.225, "high": 2.247, "low": 2.209, "close": 2.221, "volume": 44750.57, "close_time": 1769471999999, "quote_volume": 99514.50925, "trades": 1262, "taker_buy_base": 27136.72, "taker_buy_quote": 60315.95297 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 2.222, "high": 2.245, "low": 2.215, "close": 2.221, "volume": 38302.22, "close_time": 1769486399999, "quote_volume": 85242.64663, "trades": 978, "taker_buy_base": 20926.01, "taker_buy_quote": 46565.66021 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 2.224, "high": 2.235, "low": 2.214, "close": 2.217, "volume": 27323.26, "close_time": 1769500799999, "quote_volume": 60728.262, "trades": 845, "taker_buy_base": 15026.36, "taker_buy_quote": 33404.8394 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 2.217, "high": 2.225, "low": 2.181, "close": 2.217, "volume": 59377.11, "close_time": 1769515199999, "quote_volume": 130986.80651, "trades": 1614, "taker_buy_base": 30317.66, "taker_buy_quote": 66837.92973 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 2.216, "high": 2.224, "low": 2.187, "close": 2.208, "volume": 58525.25, "close_time": 1769529599999, "quote_volume": 129208.97084, "trades": 1363, "taker_buy_base": 30214.42, "taker_buy_quote": 66709.27863 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 2.211, "high": 2.247, "low": 2.202, "close": 2.242, "volume": 46571.36, "close_time": 1769543999999, "quote_volume": 103654.58189, "trades": 1221, "taker_buy_base": 24138.02, "taker_buy_quote": 53728.3772 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 2.242, "high": 2.266, "low": 2.232, "close": 2.241, "volume": 38282.76, "close_time": 1769558399999, "quote_volume": 86025.33287, "trades": 992, "taker_buy_base": 21246.14, "taker_buy_quote": 47705.14207 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 2.242, "high": 2.247, "low": 2.22, "close": 2.225, "volume": 23158.81, "close_time": 1769572799999, "quote_volume": 51724.58323, "trades": 686, "taker_buy_base": 11156.76, "taker_buy_quote": 24911.30043 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 2.223, "high": 2.241, "low": 2.216, "close": 2.235, "volume": 13551.72, "close_time": 1769587199999, "quote_volume": 30215.18411, "trades": 447, "taker_buy_base": 6504.78, "taker_buy_quote": 14503.59388 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 2.236, "high": 2.289, "low": 2.234, "close": 2.289, "volume": 58432.5, "close_time": 1769601599999, "quote_volume": 132306.28213, "trades": 1196, "taker_buy_base": 34738.68, "taker_buy_quote": 78733.66455 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 2.289, "high": 2.299, "low": 2.241, "close": 2.245, "volume": 57142.85, "close_time": 1769615999999, "quote_volume": 130157.61686, "trades": 1668, "taker_buy_base": 25327.02, "taker_buy_quote": 57709.76109 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 2.245, "high": 2.269, "low": 2.224, "close": 2.248, "volume": 61465.26, "close_time": 1769630399999, "quote_volume": 137884.56155, "trades": 1789, "taker_buy_base": 29602.67, "taker_buy_quote": 66404.44722 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 2.244, "high": 2.253, "low": 2.222, "close": 2.234, "volume": 30733.41, "close_time": 1769644799999, "quote_volume": 68771.68591, "trades": 966, "taker_buy_base": 15537.86, "taker_buy_quote": 34771.98145 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 2.235, "high": 2.24, "low": 2.175, "close": 2.186, "volume": 58950.17, "close_time": 1769659199999, "quote_volume": 130046.86725, "trades": 1701, "taker_buy_base": 32807.66, "taker_buy_quote": 72413.26819 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 2.183, "high": 2.192, "low": 2.173, "close": 2.186, "volume": 24556.24, "close_time": 1769673599999, "quote_volume": 53583.58658, "trades": 692, "taker_buy_base": 11777.94, "taker_buy_quote": 25706.49976 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 2.183, "high": 2.185, "low": 2.16, "close": 2.162, "volume": 35076.58, "close_time": 1769687999999, "quote_volume": 76148.19617, "trades": 865, "taker_buy_base": 15064.8, "taker_buy_quote": 32695.00454 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 2.161, "high": 2.184, "low": 2.084, "close": 2.102, "volume": 85814.83, "close_time": 1769702399999, "quote_volume": 182960.16524, "trades": 2846, "taker_buy_base": 43500.21, "taker_buy_quote": 92917.69557 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 2.101, "high": 2.152, "low": 2.078, "close": 2.11, "volume": 115079.9, "close_time": 1769716799999, "quote_volume": 242877.965, "trades": 3203, "taker_buy_base": 59202.71, "taker_buy_quote": 124877.42438 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 2.109, "high": 2.134, "low": 2.104, "close": 2.124, "volume": 30379.74, "close_time": 1769731199999, "quote_volume": 64427.23483, "trades": 789, "taker_buy_base": 15435.72, "taker_buy_quote": 32741.84961 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 2.125, "high": 2.133, "low": 2.058, "close": 2.079, "volume": 60717.06, "close_time": 1769745599999, "quote_volume": 127015.54699, "trades": 1436, "taker_buy_base": 27583.63, "taker_buy_quote": 57727.88402 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 2.078, "high": 2.103, "low": 2.049, "close": 2.09, "volume": 36930.49, "close_time": 1769759999999, "quote_volume": 76758.3088, "trades": 797, "taker_buy_base": 17546.49, "taker_buy_quote": 36483.04685 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 2.09, "high": 2.106, "low": 2.071, "close": 2.098, "volume": 26296.88, "close_time": 1769774399999, "quote_volume": 54757.60291, "trades": 727, "taker_buy_base": 13699.96, "taker_buy_quote": 28532.42303 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 2.1, "high": 2.106, "low": 2.069, "close": 2.096, "volume": 53999.37, "close_time": 1769788799999, "quote_volume": 112673.66121, "trades": 1091, "taker_buy_base": 30264.79, "taker_buy_quote": 63145.90675 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 2.099, "high": 2.133, "low": 2.063, "close": 2.119, "volume": 54039.66, "close_time": 1769803199999, "quote_volume": 113624.78059, "trades": 1329, "taker_buy_base": 28588.17, "taker_buy_quote": 60134.88585 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 2.116, "high": 2.116, "low": 2.087, "close": 2.108, "volume": 40321.61, "close_time": 1769817599999, "quote_volume": 84641.06287, "trades": 925, "taker_buy_base": 21783.84, "taker_buy_quote": 45743.07842 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 2.11, "high": 2.113, "low": 2.081, "close": 2.081, "volume": 48207.24, "close_time": 1769831999999, "quote_volume": 101022.32327, "trades": 780, "taker_buy_base": 15548.41, "taker_buy_quote": 32580.54066 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 2.081, "high": 2.086, "low": 2.04, "close": 2.056, "volume": 38743.93, "close_time": 1769846399999, "quote_volume": 80115.82448, "trades": 684, "taker_buy_base": 17958.94, "taker_buy_quote": 37126.6163 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 2.058, "high": 2.06, "low": 2.019, "close": 2.04, "volume": 37765.94, "close_time": 1769860799999, "quote_volume": 77013.40938, "trades": 956, "taker_buy_base": 18101.05, "taker_buy_quote": 36911.16673 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 2.041, "high": 2.054, "low": 1.95, "close": 1.991, "volume": 106973.76, "close_time": 1769875199999, "quote_volume": 214656.38136, "trades": 2465, "taker_buy_base": 45915.05, "taker_buy_quote": 91899.54284 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.992, "high": 2.03, "low": 1.8, "close": 1.913, "volume": 222337.77, "close_time": 1769889599999, "quote_volume": 427245.99395, "trades": 4893, "taker_buy_base": 118393.64, "taker_buy_quote": 227648.62253 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.915, "high": 1.976, "low": 1.89, "close": 1.969, "volume": 46918.9, "close_time": 1769903999999, "quote_volume": 90580.79518, "trades": 1140, "taker_buy_base": 24502.92, "taker_buy_quote": 47345.68345 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.969, "high": 1.982, "low": 1.954, "close": 1.975, "volume": 23422.71, "close_time": 1769918399999, "quote_volume": 46171.93608, "trades": 561, "taker_buy_base": 11627.52, "taker_buy_quote": 22914.95589 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.974, "high": 1.991, "low": 1.963, "close": 1.98, "volume": 19112.06, "close_time": 1769932799999, "quote_volume": 37756.02752, "trades": 522, "taker_buy_base": 9249.99, "taker_buy_quote": 18283.92218 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.984, "high": 1.991, "low": 1.956, "close": 1.97, "volume": 44126.88, "close_time": 1769947199999, "quote_volume": 86866.68233, "trades": 1044, "taker_buy_base": 15841.53, "taker_buy_quote": 31232.87621 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.971, "high": 1.981, "low": 1.898, "close": 1.915, "volume": 82555.45, "close_time": 1769961599999, "quote_volume": 160869.98611, "trades": 2768, "taker_buy_base": 39256.52, "taker_buy_quote": 76586.88152 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.913, "high": 1.947, "low": 1.894, "close": 1.91, "volume": 61272.0, "close_time": 1769975999999, "quote_volume": 117410.01401, "trades": 1298, "taker_buy_base": 28965.53, "taker_buy_quote": 55472.37906 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.907, "high": 1.938, "low": 1.874, "close": 1.909, "volume": 100147.47, "close_time": 1769990399999, "quote_volume": 190877.25235, "trades": 1485, "taker_buy_base": 59931.88, "taker_buy_quote": 114048.91628 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.911, "high": 1.959, "low": 1.863, "close": 1.931, "volume": 97167.12, "close_time": 1770004799999, "quote_volume": 186750.42136, "trades": 2078, "taker_buy_base": 54851.01, "taker_buy_quote": 105507.97229 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.931, "high": 1.956, "low": 1.87, "close": 1.911, "volume": 92407.42, "close_time": 1770019199999, "quote_volume": 176546.25271, "trades": 1919, "taker_buy_base": 44864.69, "taker_buy_quote": 85803.85677 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.913, "high": 1.951, "low": 1.911, "close": 1.943, "volume": 54658.68, "close_time": 1770033599999, "quote_volume": 105670.59983, "trades": 1085, "taker_buy_base": 24121.15, "taker_buy_quote": 46559.22035 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.946, "high": 2.0, "low": 1.939, "close": 1.989, "volume": 61507.61, "close_time": 1770047999999, "quote_volume": 120605.03095, "trades": 1240, "taker_buy_base": 32341.03, "taker_buy_quote": 63465.1742 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.991, "high": 2.006, "low": 1.98, "close": 1.98, "volume": 32222.64, "close_time": 1770062399999, "quote_volume": 64162.83266, "trades": 865, "taker_buy_base": 19963.67, "taker_buy_quote": 39743.21282 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.978, "high": 1.986, "low": 1.972, "close": 1.979, "volume": 23357.3, "close_time": 1770076799999, "quote_volume": 46232.34775, "trades": 787, "taker_buy_base": 9563.29, "taker_buy_quote": 18936.93821 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.982, "high": 1.982, "low": 1.94, "close": 1.973, "volume": 28402.21, "close_time": 1770091199999, "quote_volume": 55639.46689, "trades": 596, "taker_buy_base": 10886.58, "taker_buy_quote": 21327.03848 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.973, "high": 2.002, "low": 1.965, "close": 1.997, "volume": 26108.84, "close_time": 1770105599999, "quote_volume": 51743.6632, "trades": 605, "taker_buy_base": 15717.34, "taker_buy_quote": 31157.91182 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.998, "high": 2.014, "low": 1.97, "close": 2.0, "volume": 63207.67, "close_time": 1770119999999, "quote_volume": 126210.65996, "trades": 1190, "taker_buy_base": 29872.92, "taker_buy_quote": 59664.10513 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 2.0, "high": 2.028, "low": 1.958, "close": 1.996, "volume": 89032.43, "close_time": 1770134399999, "quote_volume": 177365.63835, "trades": 1582, "taker_buy_base": 42420.63, "taker_buy_quote": 84660.77014 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.996, "high": 1.996, "low": 1.887, "close": 1.977, "volume": 115403.39, "close_time": 1770148799999, "quote_volume": 224945.59356, "trades": 2387, "taker_buy_base": 49228.8, "taker_buy_quote": 95819.88875 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.978, "high": 2.053, "low": 1.959, "close": 2.033, "volume": 139762.55, "close_time": 1770163199999, "quote_volume": 281155.45157, "trades": 2694, "taker_buy_base": 70060.4, "taker_buy_quote": 140992.90421 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 2.031, "high": 2.104, "low": 2.013, "close": 2.085, "volume": 156448.05, "close_time": 1770177599999, "quote_volume": 322326.33267, "trades": 2827, "taker_buy_base": 79011.8, "taker_buy_quote": 162761.7095 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 2.084, "high": 2.095, "low": 2.058, "close": 2.081, "volume": 68741.1, "close_time": 1770191999999, "quote_volume": 143188.52454, "trades": 1096, "taker_buy_base": 30007.67, "taker_buy_quote": 62520.82218 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 2.083, "high": 2.094, "low": 2.036, "close": 2.06, "volume": 58488.83, "close_time": 1770206399999, "quote_volume": 120970.57207, "trades": 1125, "taker_buy_base": 31106.86, "taker_buy_quote": 64366.91465 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 2.06, "high": 2.061, "low": 2.007, "close": 2.013, "volume": 97573.81, "close_time": 1770220799999, "quote_volume": 198325.35846, "trades": 2080, "taker_buy_base": 47105.97, "taker_buy_quote": 95790.76118 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 2.013, "high": 2.037, "low": 1.979, "close": 2.033, "volume": 149344.91, "close_time": 1770235199999, "quote_volume": 300497.23858, "trades": 2787, "taker_buy_base": 76758.15, "taker_buy_quote": 154453.43334 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 2.032, "high": 2.033, "low": 1.972, "close": 1.991, "volume": 56533.59, "close_time": 1770249599999, "quote_volume": 113128.88878, "trades": 1004, "taker_buy_base": 24471.25, "taker_buy_quote": 48934.21025 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.991, "high": 2.051, "low": 1.98, "close": 1.991, "volume": 65746.76, "close_time": 1770263999999, "quote_volume": 132224.93631, "trades": 1436, "taker_buy_base": 36237.23, "taker_buy_quote": 72805.63372 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.999, "high": 2.037, "low": 1.987, "close": 2.006, "volume": 106488.26, "close_time": 1770278399999, "quote_volume": 214434.25942, "trades": 2084, "taker_buy_base": 57672.23, "taker_buy_quote": 116105.95668 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 2.008, "high": 2.028, "low": 1.94, "close": 1.976, "volume": 108286.08, "close_time": 1770292799999, "quote_volume": 215583.67662, "trades": 2094, "taker_buy_base": 54448.97, "taker_buy_quote": 108383.19675 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.973, "high": 2.045, "low": 1.903, "close": 1.907, "volume": 276179.13, "close_time": 1770307199999, "quote_volume": 545309.162, "trades": 5700, "taker_buy_base": 145280.41, "taker_buy_quote": 286936.99437 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.905, "high": 1.959, "low": 1.843, "close": 1.87, "volume": 282067.63, "close_time": 1770321599999, "quote_volume": 533830.31878, "trades": 6255, "taker_buy_base": 138720.44, "taker_buy_quote": 262678.33316 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.87, "high": 1.881, "low": 1.768, "close": 1.815, "volume": 215534.72, "close_time": 1770335999999, "quote_volume": 391485.54699, "trades": 8461, "taker_buy_base": 99622.83, "taker_buy_quote": 181051.32187 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.818, "high": 1.834, "low": 1.652, "close": 1.795, "volume": 277842.91, "close_time": 1770350399999, "quote_volume": 489316.36015, "trades": 11458, "taker_buy_base": 136185.43, "taker_buy_quote": 239896.59712 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.792, "high": 1.854, "low": 1.774, "close": 1.827, "volume": 85310.08, "close_time": 1770364799999, "quote_volume": 155218.21893, "trades": 3801, "taker_buy_base": 42212.76, "taker_buy_quote": 76846.19964 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.826, "high": 1.896, "low": 1.794, "close": 1.876, "volume": 125406.59, "close_time": 1770379199999, "quote_volume": 231580.50391, "trades": 5222, "taker_buy_base": 58667.57, "taker_buy_quote": 108374.97231 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.875, "high": 1.931, "low": 1.859, "close": 1.92, "volume": 105465.54, "close_time": 1770393599999, "quote_volume": 199716.78299, "trades": 4665, "taker_buy_base": 49358.1, "taker_buy_quote": 93533.93403 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.923, "high": 2.014, "low": 1.918, "close": 1.954, "volume": 114962.42, "close_time": 1770407999999, "quote_volume": 226264.41846, "trades": 4437, "taker_buy_base": 60442.47, "taker_buy_quote": 118957.27681 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.951, "high": 2.01, "low": 1.939, "close": 1.986, "volume": 63687.08, "close_time": 1770422399999, "quote_volume": 125740.40448, "trades": 2251, "taker_buy_base": 33074.5, "taker_buy_quote": 65252.11129 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.984, "high": 2.024, "low": 1.972, "close": 2.014, "volume": 61021.21, "close_time": 1770436799999, "quote_volume": 121665.82282, "trades": 1748, "taker_buy_base": 38320.1, "taker_buy_quote": 76401.29407 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 2.014, "high": 2.026, "low": 1.946, "close": 1.95, "volume": 74550.16, "close_time": 1770451199999, "quote_volume": 148493.19007, "trades": 3250, "taker_buy_base": 30084.3, "taker_buy_quote": 59939.75917 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.95, "high": 1.979, "low": 1.928, "close": 1.933, "volume": 57290.77, "close_time": 1770465599999, "quote_volume": 111688.69029, "trades": 2206, "taker_buy_base": 31130.13, "taker_buy_quote": 60692.30753 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.933, "high": 2.008, "low": 1.933, "close": 1.988, "volume": 86890.64, "close_time": 1770479999999, "quote_volume": 171529.16245, "trades": 3242, "taker_buy_base": 46211.63, "taker_buy_quote": 91228.47579 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.99, "high": 2.048, "low": 1.99, "close": 2.001, "volume": 153751.2, "close_time": 1770494399999, "quote_volume": 310368.22696, "trades": 6232, "taker_buy_base": 76358.88, "taker_buy_quote": 154198.06682 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 2.0, "high": 2.016, "low": 1.981, "close": 1.989, "volume": 40222.3, "close_time": 1770508799999, "quote_volume": 80360.28398, "trades": 1491, "taker_buy_base": 18237.72, "taker_buy_quote": 36446.68054 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.988, "high": 1.997, "low": 1.97, "close": 1.973, "volume": 26334.46, "close_time": 1770523199999, "quote_volume": 52253.34179, "trades": 923, "taker_buy_base": 13351.05, "taker_buy_quote": 26493.93253 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.971, "high": 1.981, "low": 1.955, "close": 1.965, "volume": 69316.14, "close_time": 1770537599999, "quote_volume": 136040.8148, "trades": 1292, "taker_buy_base": 25368.93, "taker_buy_quote": 49840.08138 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.965, "high": 1.999, "low": 1.95, "close": 1.982, "volume": 188714.18, "close_time": 1770551999999, "quote_volume": 371026.50864, "trades": 3636, "taker_buy_base": 71999.85, "taker_buy_quote": 141759.13757 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.982, "high": 1.99, "low": 1.967, "close": 1.967, "volume": 43293.09, "close_time": 1770566399999, "quote_volume": 85679.09508, "trades": 1475, "taker_buy_base": 21460.7, "taker_buy_quote": 42478.66597 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.967, "high": 1.983, "low": 1.941, "close": 1.979, "volume": 50274.65, "close_time": 1770580799999, "quote_volume": 98826.33342, "trades": 913, "taker_buy_base": 25414.4, "taker_buy_quote": 49977.12693 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.975, "high": 1.987, "low": 1.932, "close": 1.948, "volume": 35797.66, "close_time": 1770595199999, "quote_volume": 69941.63578, "trades": 677, "taker_buy_base": 11657.47, "taker_buy_quote": 22796.77055 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.949, "high": 1.978, "low": 1.932, "close": 1.974, "volume": 31453.76, "close_time": 1770609599999, "quote_volume": 61276.14417, "trades": 1316, "taker_buy_base": 16576.39, "taker_buy_quote": 32301.34543 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.972, "high": 1.977, "low": 1.955, "close": 1.964, "volume": 61568.97, "close_time": 1770623999999, "quote_volume": 121159.03252, "trades": 1500, "taker_buy_base": 41077.15, "taker_buy_quote": 80872.41031 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.963, "high": 1.967, "low": 1.902, "close": 1.909, "volume": 44399.19, "close_time": 1770638399999, "quote_volume": 85678.38694, "trades": 1784, "taker_buy_base": 21292.23, "taker_buy_quote": 41090.16241 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.912, "high": 1.968, "low": 1.911, "close": 1.967, "volume": 69067.27, "close_time": 1770652799999, "quote_volume": 133734.47211, "trades": 2360, "taker_buy_base": 29891.43, "taker_buy_quote": 57985.44839 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.967, "high": 1.984, "low": 1.926, "close": 1.96, "volume": 51766.71, "close_time": 1770667199999, "quote_volume": 101327.52425, "trades": 2136, "taker_buy_base": 29081.83, "taker_buy_quote": 56921.49078 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.962, "high": 1.977, "low": 1.949, "close": 1.96, "volume": 33075.16, "close_time": 1770681599999, "quote_volume": 64927.74066, "trades": 1179, "taker_buy_base": 18088.0, "taker_buy_quote": 35512.16421 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.96, "high": 1.972, "low": 1.94, "close": 1.947, "volume": 39443.49, "close_time": 1770695999999, "quote_volume": 77234.24196, "trades": 1399, "taker_buy_base": 15576.28, "taker_buy_quote": 30487.55175 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.944, "high": 1.951, "low": 1.899, "close": 1.91, "volume": 28545.63, "close_time": 1770710399999, "quote_volume": 54832.59357, "trades": 1200, "taker_buy_base": 13779.87, "taker_buy_quote": 26467.13251 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.91, "high": 1.922, "low": 1.901, "close": 1.902, "volume": 26985.4, "close_time": 1770724799999, "quote_volume": 51528.96757, "trades": 841, "taker_buy_base": 11078.83, "taker_buy_quote": 21154.62679 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.905, "high": 1.943, "low": 1.895, "close": 1.937, "volume": 48603.56, "close_time": 1770739199999, "quote_volume": 93270.19272, "trades": 2001, "taker_buy_base": 23530.63, "taker_buy_quote": 45154.57888 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.936, "high": 1.944, "low": 1.904, "close": 1.921, "volume": 42010.13, "close_time": 1770753599999, "quote_volume": 80793.00264, "trades": 1122, "taker_buy_base": 22500.51, "taker_buy_quote": 43265.29465 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.923, "high": 1.928, "low": 1.91, "close": 1.92, "volume": 17482.68, "close_time": 1770767999999, "quote_volume": 33543.8098, "trades": 269, "taker_buy_base": 7199.62, "taker_buy_quote": 13820.02298 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.923, "high": 1.938, "low": 1.911, "close": 1.932, "volume": 21572.38, "close_time": 1770782399999, "quote_volume": 41606.79664, "trades": 961, "taker_buy_base": 8594.54, "taker_buy_quote": 16565.51708 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.928, "high": 1.931, "low": 1.873, "close": 1.877, "volume": 35286.25, "close_time": 1770796799999, "quote_volume": 66896.73716, "trades": 1243, "taker_buy_base": 13701.31, "taker_buy_quote": 26005.34915 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.877, "high": 1.902, "low": 1.875, "close": 1.898, "volume": 48141.75, "close_time": 1770811199999, "quote_volume": 90909.5309, "trades": 1287, "taker_buy_base": 20020.94, "taker_buy_quote": 37811.40687 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.897, "high": 2.007, "low": 1.888, "close": 1.921, "volume": 107813.67, "close_time": 1770825599999, "quote_volume": 209553.06531, "trades": 4471, "taker_buy_base": 51878.65, "taker_buy_quote": 100692.91626 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.921, "high": 1.948, "low": 1.89, "close": 1.93, "volume": 48311.58, "close_time": 1770839999999, "quote_volume": 92979.05414, "trades": 924, "taker_buy_base": 24107.88, "taker_buy_quote": 46409.65076 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.929, "high": 1.964, "low": 1.919, "close": 1.944, "volume": 63833.66, "close_time": 1770854399999, "quote_volume": 124068.57912, "trades": 1278, "taker_buy_base": 35975.58, "taker_buy_quote": 69907.03278 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.944, "high": 1.976, "low": 1.943, "close": 1.976, "volume": 26600.97, "close_time": 1770868799999, "quote_volume": 52048.0264, "trades": 1191, "taker_buy_base": 10086.45, "taker_buy_quote": 19732.05293 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.978, "high": 1.996, "low": 1.961, "close": 1.996, "volume": 35796.98, "close_time": 1770883199999, "quote_volume": 70748.83718, "trades": 1317, "taker_buy_base": 17932.96, "taker_buy_quote": 35456.20646 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.997, "high": 2.014, "low": 1.984, "close": 1.986, "volume": 61987.91, "close_time": 1770897599999, "quote_volume": 123828.93092, "trades": 2515, "taker_buy_base": 24325.82, "taker_buy_quote": 48587.79058 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.987, "high": 1.992, "low": 1.955, "close": 1.97, "volume": 74904.61, "close_time": 1770911999999, "quote_volume": 147757.47236, "trades": 2968, "taker_buy_base": 43430.86, "taker_buy_quote": 85665.16174 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.97, "high": 1.974, "low": 1.928, "close": 1.948, "volume": 94770.63, "close_time": 1770926399999, "quote_volume": 184964.12372, "trades": 3130, "taker_buy_base": 55771.01, "taker_buy_quote": 108970.48703 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.949, "high": 1.974, "low": 1.932, "close": 1.967, "volume": 46323.39, "close_time": 1770940799999, "quote_volume": 90571.45395, "trades": 1034, "taker_buy_base": 23401.48, "taker_buy_quote": 45722.4656 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.966, "high": 1.979, "low": 1.953, "close": 1.963, "volume": 94911.64, "close_time": 1770955199999, "quote_volume": 187082.65912, "trades": 1880, "taker_buy_base": 70519.02, "taker_buy_quote": 139095.28835 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.963, "high": 1.989, "low": 1.952, "close": 1.979, "volume": 15472.26, "close_time": 1770969599999, "quote_volume": 30492.79113, "trades": 535, "taker_buy_base": 7784.19, "taker_buy_quote": 15356.11343 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.979, "high": 2.032, "low": 1.977, "close": 2.025, "volume": 109908.88, "close_time": 1770983999999, "quote_volume": 220438.02993, "trades": 1766, "taker_buy_base": 81182.05, "taker_buy_quote": 162631.72784 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 2.024, "high": 2.079, "low": 2.003, "close": 2.06, "volume": 98006.39, "close_time": 1770998399999, "quote_volume": 199811.14961, "trades": 2293, "taker_buy_base": 48024.92, "taker_buy_quote": 97821.86332 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 2.06, "high": 2.097, "low": 2.058, "close": 2.083, "volume": 67044.89, "close_time": 1771012799999, "quote_volume": 139257.21621, "trades": 1492, "taker_buy_base": 32188.33, "taker_buy_quote": 66861.75909 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 2.084, "high": 2.127, "low": 2.079, "close": 2.12, "volume": 58109.58, "close_time": 1771027199999, "quote_volume": 122201.77823, "trades": 1116, "taker_buy_base": 33486.05, "taker_buy_quote": 70310.76797 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 2.121, "high": 2.139, "low": 2.109, "close": 2.132, "volume": 29903.68, "close_time": 1771041599999, "quote_volume": 63535.68578, "trades": 724, "taker_buy_base": 16973.59, "taker_buy_quote": 36069.60247 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 2.133, "high": 2.134, "low": 2.11, "close": 2.115, "volume": 14252.26, "close_time": 1771055999999, "quote_volume": 30239.08636, "trades": 333, "taker_buy_base": 5353.75, "taker_buy_quote": 11358.31779 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 2.115, "high": 2.147, "low": 2.115, "close": 2.14, "volume": 29566.82, "close_time": 1771070399999, "quote_volume": 63079.25991, "trades": 947, "taker_buy_base": 14413.56, "taker_buy_quote": 30748.23326 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 2.137, "high": 2.172, "low": 2.13, "close": 2.169, "volume": 32301.54, "close_time": 1771084799999, "quote_volume": 69350.88524, "trades": 1022, "taker_buy_base": 15625.03, "taker_buy_quote": 33552.98443 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 2.172, "high": 2.219, "low": 2.161, "close": 2.211, "volume": 85310.21, "close_time": 1771099199999, "quote_volume": 185955.937, "trades": 1946, "taker_buy_base": 59834.2, "taker_buy_quote": 130402.24026 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 2.211, "high": 2.212, "low": 2.175, "close": 2.185, "volume": 37555.37, "close_time": 1771113599999, "quote_volume": 82397.6227, "trades": 1151, "taker_buy_base": 18073.6, "taker_buy_quote": 39637.66875 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 2.185, "high": 2.185, "low": 2.141, "close": 2.178, "volume": 62840.85, "close_time": 1771127999999, "quote_volume": 136033.02141, "trades": 1537, "taker_buy_base": 28468.01, "taker_buy_quote": 61624.07806 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 2.178, "high": 2.224, "low": 2.176, "close": 2.211, "volume": 34381.66, "close_time": 1771142399999, "quote_volume": 75642.30549, "trades": 1050, "taker_buy_base": 18699.27, "taker_buy_quote": 41111.85494 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 2.212, "high": 2.214, "low": 2.149, "close": 2.164, "volume": 48056.41, "close_time": 1771156799999, "quote_volume": 104678.86903, "trades": 1505, "taker_buy_base": 20276.73, "taker_buy_quote": 44168.57253 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 2.165, "high": 2.167, "low": 2.096, "close": 2.129, "volume": 89230.68, "close_time": 1771171199999, "quote_volume": 189599.79751, "trades": 2260, "taker_buy_base": 44622.58, "taker_buy_quote": 94778.43112 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 2.128, "high": 2.134, "low": 2.098, "close": 2.122, "volume": 49284.12, "close_time": 1771185599999, "quote_volume": 104404.82262, "trades": 1468, "taker_buy_base": 22345.58, "taker_buy_quote": 47352.49814 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 2.121, "high": 2.14, "low": 2.113, "close": 2.136, "volume": 29367.25, "close_time": 1771199999999, "quote_volume": 62340.17207, "trades": 622, "taker_buy_base": 15367.26, "taker_buy_quote": 32634.78935 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 2.137, "high": 2.147, "low": 2.126, "close": 2.144, "volume": 13206.04, "close_time": 1771214399999, "quote_volume": 28224.29043, "trades": 411, "taker_buy_base": 5443.42, "taker_buy_quote": 11632.34991 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 2.144, "high": 2.154, "low": 2.111, "close": 2.132, "volume": 47286.52, "close_time": 1771228799999, "quote_volume": 100654.16185, "trades": 1125, "taker_buy_base": 16140.73, "taker_buy_quote": 34448.76757 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 2.132, "high": 2.185, "low": 2.131, "close": 2.184, "volume": 74151.18, "close_time": 1771243199999, "quote_volume": 159857.28416, "trades": 1624, "taker_buy_base": 36833.81, "taker_buy_quote": 79459.83303 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 2.185, "high": 2.258, "low": 2.162, "close": 2.194, "volume": 163252.88, "close_time": 1771257599999, "quote_volume": 360419.28094, "trades": 4136, "taker_buy_base": 82431.88, "taker_buy_quote": 181990.56037 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 2.195, "high": 2.262, "low": 2.195, "close": 2.261, "volume": 165441.7, "close_time": 1771271999999, "quote_volume": 368177.82103, "trades": 3696, "taker_buy_base": 77610.93, "taker_buy_quote": 172699.03207 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 2.261, "high": 2.321, "low": 2.227, "close": 2.292, "volume": 239692.79, "close_time": 1771286399999, "quote_volume": 544165.00447, "trades": 4875, "taker_buy_base": 133717.65, "taker_buy_quote": 303284.96768 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 2.295, "high": 2.309, "low": 2.257, "close": 2.276, "volume": 87721.84, "close_time": 1771300799999, "quote_volume": 200578.82528, "trades": 2179, "taker_buy_base": 44445.82, "taker_buy_quote": 101699.91547 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 2.273, "high": 2.308, "low": 2.263, "close": 2.27, "volume": 62838.32, "close_time": 1771315199999, "quote_volume": 143735.25876, "trades": 2032, "taker_buy_base": 31305.13, "taker_buy_quote": 71633.84567 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 2.27, "high": 2.272, "low": 2.222, "close": 2.241, "volume": 64900.86, "close_time": 1771329599999, "quote_volume": 145883.70747, "trades": 2682, "taker_buy_base": 33932.05, "taker_buy_quote": 76270.51192 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 2.241, "high": 2.315, "low": 2.238, "close": 2.282, "volume": 143146.7, "close_time": 1771343999999, "quote_volume": 326458.61822, "trades": 4956, "taker_buy_base": 71165.03, "taker_buy_quote": 162123.49887 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 2.283, "high": 2.332, "low": 2.236, "close": 2.237, "volume": 133742.94, "close_time": 1771358399999, "quote_volume": 305929.47934, "trades": 4071, "taker_buy_base": 83072.23, "taker_buy_quote": 190579.34794 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 2.24, "high": 2.248, "low": 2.224, "close": 2.239, "volume": 36742.65, "close_time": 1771372799999, "quote_volume": 82191.82474, "trades": 1033, "taker_buy_base": 25128.37, "taker_buy_quote": 56228.41072 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 2.241, "high": 2.283, "low": 2.213, "close": 2.275, "volume": 53033.55, "close_time": 1771387199999, "quote_volume": 118931.04058, "trades": 1901, "taker_buy_base": 30949.12, "taker_buy_quote": 69305.28946 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 2.276, "high": 2.312, "low": 2.269, "close": 2.301, "volume": 40495.42, "close_time": 1771401599999, "quote_volume": 92926.18775, "trades": 1117, "taker_buy_base": 18631.31, "taker_buy_quote": 42761.44901 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 2.303, "high": 2.337, "low": 2.28, "close": 2.302, "volume": 75662.21, "close_time": 1771415999999, "quote_volume": 174342.64128, "trades": 2261, "taker_buy_base": 37172.24, "taker_buy_quote": 85603.58959 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 2.303, "high": 2.447, "low": 2.275, "close": 2.433, "volume": 210412.16, "close_time": 1771430399999, "quote_volume": 498426.4523, "trades": 6765, "taker_buy_base": 114518.83, "taker_buy_quote": 271616.08084 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 2.433, "high": 2.51, "low": 2.365, "close": 2.381, "volume": 216027.89, "close_time": 1771444799999, "quote_volume": 530480.11651, "trades": 7992, "taker_buy_base": 121036.63, "taker_buy_quote": 298079.56495 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 2.379, "high": 2.429, "low": 2.302, "close": 2.345, "volume": 88964.58, "close_time": 1771459199999, "quote_volume": 209704.518, "trades": 2637, "taker_buy_base": 36453.15, "taker_buy_quote": 86017.25984 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 2.346, "high": 2.356, "low": 2.315, "close": 2.345, "volume": 32167.18, "close_time": 1771473599999, "quote_volume": 74956.3964, "trades": 1190, "taker_buy_base": 18767.46, "taker_buy_quote": 43714.53316 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 2.338, "high": 2.364, "low": 2.324, "close": 2.35, "volume": 43293.55, "close_time": 1771487999999, "quote_volume": 101498.2452, "trades": 1344, "taker_buy_base": 19583.99, "taker_buy_quote": 45900.89056 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 2.347, "high": 2.347, "low": 2.303, "close": 2.318, "volume": 65358.95, "close_time": 1771502399999, "quote_volume": 151333.60574, "trades": 1315, "taker_buy_base": 37447.2, "taker_buy_quote": 86747.19549 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 2.317, "high": 2.338, "low": 2.28, "close": 2.329, "volume": 72749.8, "close_time": 1771516799999, "quote_volume": 167892.21172, "trades": 2548, "taker_buy_base": 33681.48, "taker_buy_quote": 77765.66485 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 2.324, "high": 2.331, "low": 2.267, "close": 2.272, "volume": 70047.15, "close_time": 1771531199999, "quote_volume": 161255.69624, "trades": 1970, "taker_buy_base": 28897.34, "taker_buy_quote": 66518.25832 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 2.272, "high": 2.297, "low": 2.27, "close": 2.29, "volume": 29818.74, "close_time": 1771545599999, "quote_volume": 68050.17933, "trades": 992, "taker_buy_base": 9664.63, "taker_buy_quote": 22062.07126 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 2.289, "high": 2.305, "low": 2.271, "close": 2.279, "volume": 26592.47, "close_time": 1771559999999, "quote_volume": 60897.26975, "trades": 1051, "taker_buy_base": 10075.16, "taker_buy_quote": 23059.73026 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 2.278, "high": 2.29, "low": 2.258, "close": 2.271, "volume": 21586.55, "close_time": 1771574399999, "quote_volume": 49058.61499, "trades": 691, "taker_buy_base": 12810.74, "taker_buy_quote": 29110.64339 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 2.27, "high": 2.337, "low": 2.27, "close": 2.311, "volume": 66744.94, "close_time": 1771588799999, "quote_volume": 154147.31619, "trades": 1962, "taker_buy_base": 31733.32, "taker_buy_quote": 73309.90312 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 2.31, "high": 2.391, "low": 2.301, "close": 2.361, "volume": 142784.38, "close_time": 1771603199999, "quote_volume": 335764.10896, "trades": 4053, "taker_buy_base": 66153.37, "taker_buy_quote": 155458.98017 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 2.361, "high": 2.388, "low": 2.332, "close": 2.347, "volume": 43818.62, "close_time": 1771617599999, "quote_volume": 103491.39514, "trades": 1177, "taker_buy_base": 21539.25, "taker_buy_quote": 50842.12479 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 2.347, "high": 2.361, "low": 2.334, "close": 2.357, "volume": 18694.45, "close_time": 1771631999999, "quote_volume": 43873.0284, "trades": 398, "taker_buy_base": 7212.8, "taker_buy_quote": 16921.0372 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 2.359, "high": 2.41, "low": 2.343, "close": 2.406, "volume": 71914.59, "close_time": 1771646399999, "quote_volume": 171768.22844, "trades": 1549, "taker_buy_base": 34073.23, "taker_buy_quote": 81355.6917 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 2.408, "high": 2.411, "low": 2.361, "close": 2.379, "volume": 22903.67, "close_time": 1771660799999, "quote_volume": 54716.08321, "trades": 551, "taker_buy_base": 11400.65, "taker_buy_quote": 27237.48548 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 2.382, "high": 2.397, "low": 2.357, "close": 2.361, "volume": 25252.1, "close_time": 1771675199999, "quote_volume": 60174.9424, "trades": 537, "taker_buy_base": 10325.34, "taker_buy_quote": 24591.33584 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 2.361, "high": 2.367, "low": 2.338, "close": 2.35, "volume": 18812.87, "close_time": 1771689599999, "quote_volume": 44239.22942, "trades": 636, "taker_buy_base": 9717.77, "taker_buy_quote": 22849.65465 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 2.35, "high": 2.35, "low": 2.323, "close": 2.33, "volume": 19853.74, "close_time": 1771703999999, "quote_volume": 46292.30997, "trades": 514, "taker_buy_base": 8941.47, "taker_buy_quote": 20830.63347 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 2.331, "high": 2.332, "low": 2.308, "close": 2.314, "volume": 12387.19, "close_time": 1771718399999, "quote_volume": 28732.47152, "trades": 518, "taker_buy_base": 7096.7, "taker_buy_quote": 16461.70838 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 2.313, "high": 2.318, "low": 2.284, "close": 2.289, "volume": 25808.52, "close_time": 1771732799999, "quote_volume": 59396.72389, "trades": 570, "taker_buy_base": 12970.6, "taker_buy_quote": 29830.80921 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 2.288, "high": 2.313, "low": 2.279, "close": 2.31, "volume": 16071.73, "close_time": 1771747199999, "quote_volume": 36917.83908, "trades": 371, "taker_buy_base": 6779.87, "taker_buy_quote": 15568.91349 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 2.313, "high": 2.313, "low": 2.275, "close": 2.277, "volume": 32965.13, "close_time": 1771761599999, "quote_volume": 75665.99269, "trades": 414, "taker_buy_base": 6687.05, "taker_buy_quote": 15321.62766 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 2.278, "high": 2.278, "low": 2.237, "close": 2.261, "volume": 46405.83, "close_time": 1771775999999, "quote_volume": 104837.64645, "trades": 875, "taker_buy_base": 19060.99, "taker_buy_quote": 43070.08137 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 2.262, "high": 2.269, "low": 2.238, "close": 2.247, "volume": 12513.98, "close_time": 1771790399999, "quote_volume": 28245.12173, "trades": 316, "taker_buy_base": 9236.33, "taker_buy_quote": 20857.04729 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 2.248, "high": 2.255, "low": 2.229, "close": 2.248, "volume": 127163.1, "close_time": 1771804799999, "quote_volume": 284427.99594, "trades": 676, "taker_buy_base": 91666.58, "taker_buy_quote": 204922.71603 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 2.247, "high": 2.251, "low": 2.167, "close": 2.199, "volume": 62617.71, "close_time": 1771819199999, "quote_volume": 137562.6999, "trades": 1273, "taker_buy_base": 30254.23, "taker_buy_quote": 66488.05977 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 2.199, "high": 2.227, "low": 2.18, "close": 2.204, "volume": 57148.46, "close_time": 1771833599999, "quote_volume": 125908.65778, "trades": 600, "taker_buy_base": 36057.43, "taker_buy_quote": 79627.3007 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 2.205, "high": 2.253, "low": 2.193, "close": 2.239, "volume": 28673.51, "close_time": 1771847999999, "quote_volume": 63708.77047, "trades": 676, "taker_buy_base": 9798.33, "taker_buy_quote": 21749.38695 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 2.239, "high": 2.256, "low": 2.147, "close": 2.156, "volume": 53905.99, "close_time": 1771862399999, "quote_volume": 118415.2642, "trades": 1099, "taker_buy_base": 27742.34, "taker_buy_quote": 61053.73694 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 2.156, "high": 2.156, "low": 2.113, "close": 2.119, "volume": 31621.07, "close_time": 1771876799999, "quote_volume": 67517.33959, "trades": 769, "taker_buy_base": 15985.8, "taker_buy_quote": 34144.11126 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 2.117, "high": 2.135, "low": 2.111, "close": 2.117, "volume": 26205.72, "close_time": 1771891199999, "quote_volume": 55657.66295, "trades": 621, "taker_buy_base": 8968.5, "taker_buy_quote": 19053.76263 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 2.119, "high": 2.148, "low": 2.085, "close": 2.104, "volume": 48798.25, "close_time": 1771905599999, "quote_volume": 103361.05181, "trades": 1249, "taker_buy_base": 31238.92, "taker_buy_quote": 66262.64824 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 2.105, "high": 2.105, "low": 2.047, "close": 2.058, "volume": 23101.69, "close_time": 1771919999999, "quote_volume": 47840.98523, "trades": 624, "taker_buy_base": 14803.46, "taker_buy_quote": 30624.89777 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 2.059, "high": 2.067, "low": 2.03, "close": 2.034, "volume": 99141.98, "close_time": 1771934399999, "quote_volume": 202492.28386, "trades": 788, "taker_buy_base": 61818.2, "taker_buy_quote": 126155.27388 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 2.035, "high": 2.076, "low": 2.019, "close": 2.04, "volume": 137005.72, "close_time": 1771948799999, "quote_volume": 278309.9897, "trades": 1175, "taker_buy_base": 91328.53, "taker_buy_quote": 185249.29129 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 2.04, "high": 2.055, "low": 2.001, "close": 2.007, "volume": 45373.71, "close_time": 1771963199999, "quote_volume": 91743.73057, "trades": 847, "taker_buy_base": 21633.65, "taker_buy_quote": 43782.49646 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 2.007, "high": 2.008, "low": 1.98, "close": 1.994, "volume": 35735.51, "close_time": 1771977599999, "quote_volume": 71301.19349, "trades": 784, "taker_buy_base": 19911.92, "taker_buy_quote": 39715.33662 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.991, "high": 2.094, "low": 1.989, "close": 2.062, "volume": 48188.19, "close_time": 1771991999999, "quote_volume": 99369.8769, "trades": 1263, "taker_buy_base": 18601.73, "taker_buy_quote": 38396.86988 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 2.066, "high": 2.068, "low": 2.027, "close": 2.036, "volume": 17677.3, "close_time": 1772006399999, "quote_volume": 36173.37629, "trades": 451, "taker_buy_base": 10556.52, "taker_buy_quote": 21601.84973 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 2.037, "high": 2.076, "low": 2.029, "close": 2.072, "volume": 33827.15, "close_time": 1772020799999, "quote_volume": 69405.04049, "trades": 729, "taker_buy_base": 12370.85, "taker_buy_quote": 25441.56919 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 2.072, "high": 2.118, "low": 2.061, "close": 2.093, "volume": 73550.69, "close_time": 1772035199999, "quote_volume": 153393.86007, "trades": 1544, "taker_buy_base": 41905.76, "taker_buy_quote": 87411.30622 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 2.096, "high": 2.108, "low": 2.056, "close": 2.085, "volume": 120175.09, "close_time": 1772049599999, "quote_volume": 250471.48972, "trades": 1786, "taker_buy_base": 60901.28, "taker_buy_quote": 126908.83772 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 2.09, "high": 2.093, "low": 1.928, "close": 1.941, "volume": 232722.02, "close_time": 1772063999999, "quote_volume": 467498.62049, "trades": 3690, "taker_buy_base": 113650.42, "taker_buy_quote": 228508.24405 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.941, "high": 1.985, "low": 1.933, "close": 1.949, "volume": 47033.06, "close_time": 1772078399999, "quote_volume": 91986.98151, "trades": 1227, "taker_buy_base": 26149.8, "taker_buy_quote": 51175.49051 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.948, "high": 1.959, "low": 1.917, "close": 1.927, "volume": 33324.81, "close_time": 1772092799999, "quote_volume": 64617.27646, "trades": 886, "taker_buy_base": 19270.21, "taker_buy_quote": 37391.5259 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.928, "high": 1.941, "low": 1.89, "close": 1.906, "volume": 97829.39, "close_time": 1772107199999, "quote_volume": 187011.52254, "trades": 1562, "taker_buy_base": 39522.86, "taker_buy_quote": 75453.72589 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.904, "high": 1.928, "low": 1.861, "close": 1.873, "volume": 95600.96, "close_time": 1772121599999, "quote_volume": 181311.58953, "trades": 2271, "taker_buy_base": 67572.91, "taker_buy_quote": 128352.85406 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.871, "high": 1.875, "low": 1.825, "close": 1.849, "volume": 76271.23, "close_time": 1772135999999, "quote_volume": 140463.91991, "trades": 1871, "taker_buy_base": 40891.05, "taker_buy_quote": 75321.16741 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.846, "high": 1.89, "low": 1.84, "close": 1.88, "volume": 71050.78, "close_time": 1772150399999, "quote_volume": 132535.59397, "trades": 1298, "taker_buy_base": 27774.51, "taker_buy_quote": 51958.47642 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.88, "high": 1.921, "low": 1.872, "close": 1.917, "volume": 41042.08, "close_time": 1772164799999, "quote_volume": 77982.49897, "trades": 962, "taker_buy_base": 20170.18, "taker_buy_quote": 38322.83697 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.913, "high": 1.94, "low": 1.893, "close": 1.903, "volume": 27320.34, "close_time": 1772179199999, "quote_volume": 52214.7727, "trades": 663, "taker_buy_base": 12313.08, "taker_buy_quote": 23538.44637 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.904, "high": 1.931, "low": 1.871, "close": 1.876, "volume": 40574.93, "close_time": 1772193599999, "quote_volume": 77199.89501, "trades": 964, "taker_buy_base": 18338.79, "taker_buy_quote": 34922.73956 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.875, "high": 1.894, "low": 1.862, "close": 1.866, "volume": 54265.47, "close_time": 1772207999999, "quote_volume": 102006.02441, "trades": 1132, "taker_buy_base": 36064.88, "taker_buy_quote": 67831.20345 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.865, "high": 1.888, "low": 1.84, "close": 1.848, "volume": 41045.88, "close_time": 1772222399999, "quote_volume": 76572.0994, "trades": 918, "taker_buy_base": 17214.57, "taker_buy_quote": 32098.75336 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.848, "high": 1.858, "low": 1.817, "close": 1.849, "volume": 41127.42, "close_time": 1772236799999, "quote_volume": 75463.20199, "trades": 700, "taker_buy_base": 6178.25, "taker_buy_quote": 11395.22592 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.849, "high": 1.854, "low": 1.827, "close": 1.842, "volume": 21776.22, "close_time": 1772251199999, "quote_volume": 40077.98749, "trades": 553, "taker_buy_base": 12138.97, "taker_buy_quote": 22342.32315 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.842, "high": 1.855, "low": 1.781, "close": 1.812, "volume": 51341.16, "close_time": 1772265599999, "quote_volume": 93322.83502, "trades": 1246, "taker_buy_base": 19658.39, "taker_buy_quote": 35741.83306 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.808, "high": 1.813, "low": 1.771, "close": 1.778, "volume": 37531.86, "close_time": 1772279999999, "quote_volume": 67136.03628, "trades": 970, "taker_buy_base": 19110.46, "taker_buy_quote": 34151.72695 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.782, "high": 1.815, "low": 1.769, "close": 1.799, "volume": 57417.27, "close_time": 1772294399999, "quote_volume": 103070.5055, "trades": 1020, "taker_buy_base": 26675.12, "taker_buy_quote": 47922.56034 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.794, "high": 1.85, "low": 1.782, "close": 1.836, "volume": 58770.53, "close_time": 1772308799999, "quote_volume": 107087.67123, "trades": 754, "taker_buy_base": 40589.79, "taker_buy_quote": 74251.29418 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.837, "high": 1.863, "low": 1.83, "close": 1.849, "volume": 25955.79, "close_time": 1772323199999, "quote_volume": 47881.24373, "trades": 570, "taker_buy_base": 11223.46, "taker_buy_quote": 20713.59641 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.851, "high": 1.883, "low": 1.821, "close": 1.849, "volume": 37670.66, "close_time": 1772337599999, "quote_volume": 69979.79892, "trades": 821, "taker_buy_base": 17706.48, "taker_buy_quote": 32906.20907 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.854, "high": 1.865, "low": 1.841, "close": 1.854, "volume": 10475.19, "close_time": 1772351999999, "quote_volume": 19415.66123, "trades": 322, "taker_buy_base": 3784.1, "taker_buy_quote": 7008.53165 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.855, "high": 1.86, "low": 1.823, "close": 1.831, "volume": 44601.68, "close_time": 1772366399999, "quote_volume": 82273.77811, "trades": 686, "taker_buy_base": 26177.3, "taker_buy_quote": 48271.58133 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.83, "high": 1.837, "low": 1.801, "close": 1.816, "volume": 44362.96, "close_time": 1772380799999, "quote_volume": 80766.41426, "trades": 864, "taker_buy_base": 27527.49, "taker_buy_quote": 50122.02119 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.817, "high": 1.829, "low": 1.777, "close": 1.786, "volume": 22733.79, "close_time": 1772395199999, "quote_volume": 40936.14081, "trades": 546, "taker_buy_base": 10291.76, "taker_buy_quote": 18508.91743 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.784, "high": 1.809, "low": 1.764, "close": 1.799, "volume": 30282.94, "close_time": 1772409599999, "quote_volume": 53994.27557, "trades": 665, "taker_buy_base": 14005.64, "taker_buy_quote": 24941.98059 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.799, "high": 1.822, "low": 1.794, "close": 1.817, "volume": 10870.45, "close_time": 1772423999999, "quote_volume": 19648.00791, "trades": 307, "taker_buy_base": 5810.19, "taker_buy_quote": 10506.77369 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.819, "high": 1.835, "low": 1.805, "close": 1.825, "volume": 25544.04, "close_time": 1772438399999, "quote_volume": 46562.66008, "trades": 560, "taker_buy_base": 15565.25, "taker_buy_quote": 28384.01424 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.824, "high": 1.826, "low": 1.784, "close": 1.804, "volume": 62700.91, "close_time": 1772452799999, "quote_volume": 112917.79066, "trades": 977, "taker_buy_base": 19378.27, "taker_buy_quote": 34895.23562 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.805, "high": 1.871, "low": 1.791, "close": 1.855, "volume": 44010.35, "close_time": 1772467199999, "quote_volume": 80332.24613, "trades": 1022, "taker_buy_base": 25706.82, "taker_buy_quote": 46795.764 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.858, "high": 1.948, "low": 1.836, "close": 1.857, "volume": 120162.48, "close_time": 1772481599999, "quote_volume": 223163.10983, "trades": 2088, "taker_buy_base": 70031.82, "taker_buy_quote": 130188.85111 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.86, "high": 1.864, "low": 1.84, "close": 1.842, "volume": 28693.78, "close_time": 1772495999999, "quote_volume": 53051.09392, "trades": 470, "taker_buy_base": 11062.81, "taker_buy_quote": 20472.5499 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.842, "high": 1.854, "low": 1.834, "close": 1.851, "volume": 44838.81, "close_time": 1772510399999, "quote_volume": 82593.68601, "trades": 558, "taker_buy_base": 12479.45, "taker_buy_quote": 23016.80649 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.855, "high": 1.856, "low": 1.823, "close": 1.833, "volume": 23168.99, "close_time": 1772524799999, "quote_volume": 42492.07263, "trades": 371, "taker_buy_base": 11148.42, "taker_buy_quote": 20451.51766 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.834, "high": 1.836, "low": 1.786, "close": 1.799, "volume": 60364.7, "close_time": 1772539199999, "quote_volume": 108835.91572, "trades": 900, "taker_buy_base": 21036.47, "taker_buy_quote": 37885.11837 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.798, "high": 1.81, "low": 1.766, "close": 1.79, "volume": 59742.54, "close_time": 1772553599999, "quote_volume": 106775.97787, "trades": 998, "taker_buy_base": 28266.57, "taker_buy_quote": 50546.43803 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.791, "high": 1.828, "low": 1.789, "close": 1.817, "volume": 34612.21, "close_time": 1772567999999, "quote_volume": 62615.8942, "trades": 765, "taker_buy_base": 18733.21, "taker_buy_quote": 33877.80964 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.818, "high": 1.826, "low": 1.795, "close": 1.815, "volume": 20740.62, "close_time": 1772582399999, "quote_volume": 37496.89541, "trades": 285, "taker_buy_base": 11160.16, "taker_buy_quote": 20189.92309 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.815, "high": 1.836, "low": 1.806, "close": 1.817, "volume": 23855.43, "close_time": 1772596799999, "quote_volume": 43425.22846, "trades": 467, "taker_buy_base": 14442.73, "taker_buy_quote": 26277.84247 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.82, "high": 1.853, "low": 1.812, "close": 1.851, "volume": 33454.56, "close_time": 1772611199999, "quote_volume": 61156.55119, "trades": 447, "taker_buy_base": 14261.43, "taker_buy_quote": 26125.30833 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.852, "high": 1.926, "low": 1.848, "close": 1.858, "volume": 113136.29, "close_time": 1772625599999, "quote_volume": 213462.17339, "trades": 1566, "taker_buy_base": 48040.26, "taker_buy_quote": 90769.52325 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.857, "high": 1.897, "low": 1.839, "close": 1.895, "volume": 52590.03, "close_time": 1772639999999, "quote_volume": 98193.52431, "trades": 828, "taker_buy_base": 26916.15, "taker_buy_quote": 50305.17335 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.898, "high": 1.907, "low": 1.873, "close": 1.904, "volume": 38065.66, "close_time": 1772654399999, "quote_volume": 71976.16221, "trades": 672, "taker_buy_base": 18513.52, "taker_buy_quote": 34998.84673 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.901, "high": 1.905, "low": 1.864, "close": 1.881, "volume": 26519.47, "close_time": 1772668799999, "quote_volume": 50012.88048, "trades": 356, "taker_buy_base": 12223.02, "taker_buy_quote": 23093.05659 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.879, "high": 1.888, "low": 1.867, "close": 1.873, "volume": 17215.76, "close_time": 1772683199999, "quote_volume": 32306.84977, "trades": 259, "taker_buy_base": 10716.43, "taker_buy_quote": 20113.14113 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.876, "high": 1.88, "low": 1.86, "close": 1.866, "volume": 12409.35, "close_time": 1772697599999, "quote_volume": 23245.90307, "trades": 239, "taker_buy_base": 4319.11, "taker_buy_quote": 8087.40624 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.868, "high": 1.894, "low": 1.86, "close": 1.878, "volume": 27580.1, "close_time": 1772711999999, "quote_volume": 51752.03655, "trades": 400, "taker_buy_base": 13339.84, "taker_buy_quote": 25023.248 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.877, "high": 1.891, "low": 1.851, "close": 1.855, "volume": 38527.93, "close_time": 1772726399999, "quote_volume": 72175.9546, "trades": 599, "taker_buy_base": 17664.53, "taker_buy_quote": 33090.38705 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.853, "high": 1.853, "low": 1.825, "close": 1.843, "volume": 49002.99, "close_time": 1772740799999, "quote_volume": 89902.27961, "trades": 574, "taker_buy_base": 14995.51, "taker_buy_quote": 27531.13219 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.842, "high": 1.856, "low": 1.838, "close": 1.84, "volume": 24628.15, "close_time": 1772755199999, "quote_volume": 45488.70717, "trades": 288, "taker_buy_base": 12912.54, "taker_buy_quote": 23867.23723 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.84, "high": 1.855, "low": 1.829, "close": 1.853, "volume": 7892.2, "close_time": 1772769599999, "quote_volume": 14537.23965, "trades": 131, "taker_buy_base": 5658.06, "taker_buy_quote": 10411.86591 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.852, "high": 1.854, "low": 1.833, "close": 1.852, "volume": 9009.05, "close_time": 1772783999999, "quote_volume": 16604.70894, "trades": 130, "taker_buy_base": 4441.73, "taker_buy_quote": 8185.71654 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.853, "high": 1.854, "low": 1.805, "close": 1.808, "volume": 41440.92, "close_time": 1772798399999, "quote_volume": 75837.95036, "trades": 545, "taker_buy_base": 24727.76, "taker_buy_quote": 45326.92527 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.808, "high": 1.828, "low": 1.773, "close": 1.78, "volume": 60112.61, "close_time": 1772812799999, "quote_volume": 108269.07592, "trades": 775, "taker_buy_base": 27324.22, "taker_buy_quote": 49188.58289 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.777, "high": 1.802, "low": 1.773, "close": 1.797, "volume": 22038.52, "close_time": 1772827199999, "quote_volume": 39396.38816, "trades": 364, "taker_buy_base": 12455.46, "taker_buy_quote": 22237.14963 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.797, "high": 1.818, "low": 1.793, "close": 1.807, "volume": 10466.46, "close_time": 1772841599999, "quote_volume": 18875.27398, "trades": 256, "taker_buy_base": 4945.82, "taker_buy_quote": 8919.36493 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.81, "high": 1.827, "low": 1.805, "close": 1.817, "volume": 3887.44, "close_time": 1772855999999, "quote_volume": 7057.09697, "trades": 80, "taker_buy_base": 689.46, "taker_buy_quote": 1252.88869 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.816, "high": 1.832, "low": 1.807, "close": 1.825, "volume": 40568.06, "close_time": 1772870399999, "quote_volume": 73718.03448, "trades": 774, "taker_buy_base": 25334.3, "taker_buy_quote": 45992.88705 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.824, "high": 1.828, "low": 1.811, "close": 1.817, "volume": 29164.85, "close_time": 1772884799999, "quote_volume": 53088.14391, "trades": 397, "taker_buy_base": 13070.9, "taker_buy_quote": 23795.2418 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.813, "high": 1.818, "low": 1.792, "close": 1.797, "volume": 27331.82, "close_time": 1772899199999, "quote_volume": 49371.20457, "trades": 344, "taker_buy_base": 13141.53, "taker_buy_quote": 23725.91463 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.799, "high": 1.804, "low": 1.781, "close": 1.783, "volume": 13450.65, "close_time": 1772913599999, "quote_volume": 24114.6141, "trades": 195, "taker_buy_base": 7473.81, "taker_buy_quote": 13400.7004 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.785, "high": 1.791, "low": 1.778, "close": 1.784, "volume": 21371.57, "close_time": 1772927999999, "quote_volume": 38096.10951, "trades": 213, "taker_buy_base": 5589.84, "taker_buy_quote": 9991.97851 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.785, "high": 1.786, "low": 1.763, "close": 1.773, "volume": 15663.8, "close_time": 1772942399999, "quote_volume": 27857.87152, "trades": 289, "taker_buy_base": 9764.91, "taker_buy_quote": 17365.80303 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.775, "high": 1.775, "low": 1.758, "close": 1.769, "volume": 13447.91, "close_time": 1772956799999, "quote_volume": 23771.22577, "trades": 261, "taker_buy_base": 4835.24, "taker_buy_quote": 8554.28671 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.769, "high": 1.77, "low": 1.749, "close": 1.755, "volume": 18443.91, "close_time": 1772971199999, "quote_volume": 32439.57992, "trades": 268, "taker_buy_base": 9341.17, "taker_buy_quote": 16434.63569 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.752, "high": 1.763, "low": 1.723, "close": 1.728, "volume": 18708.03, "close_time": 1772985599999, "quote_volume": 32517.00386, "trades": 350, "taker_buy_base": 9548.51, "taker_buy_quote": 16611.70694 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.727, "high": 1.756, "low": 1.724, "close": 1.75, "volume": 30014.79, "close_time": 1772999999999, "quote_volume": 52125.76138, "trades": 459, "taker_buy_base": 17911.4, "taker_buy_quote": 31086.92491 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.75, "high": 1.762, "low": 1.718, "close": 1.736, "volume": 25209.82, "close_time": 1773014399999, "quote_volume": 43803.6923, "trades": 374, "taker_buy_base": 11525.74, "taker_buy_quote": 20014.7963 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.738, "high": 1.75, "low": 1.707, "close": 1.731, "volume": 34562.91, "close_time": 1773028799999, "quote_volume": 59828.32502, "trades": 624, "taker_buy_base": 14782.54, "taker_buy_quote": 25528.78711 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.736, "high": 1.762, "low": 1.728, "close": 1.736, "volume": 17576.42, "close_time": 1773043199999, "quote_volume": 30686.90123, "trades": 290, "taker_buy_base": 10041.27, "taker_buy_quote": 17501.15843 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.737, "high": 1.752, "low": 1.727, "close": 1.745, "volume": 28272.09, "close_time": 1773057599999, "quote_volume": 49126.15289, "trades": 388, "taker_buy_base": 15186.68, "taker_buy_quote": 26366.20347 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.747, "high": 1.775, "low": 1.734, "close": 1.75, "volume": 43058.46, "close_time": 1773071999999, "quote_volume": 75516.71023, "trades": 816, "taker_buy_base": 26411.68, "taker_buy_quote": 46296.0413 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.747, "high": 1.773, "low": 1.739, "close": 1.76, "volume": 30765.21, "close_time": 1773086399999, "quote_volume": 53921.30157, "trades": 389, "taker_buy_base": 13264.77, "taker_buy_quote": 23210.02301 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.76, "high": 1.765, "low": 1.739, "close": 1.743, "volume": 13825.7, "close_time": 1773100799999, "quote_volume": 24168.44529, "trades": 221, "taker_buy_base": 9036.7, "taker_buy_quote": 15800.05492 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.745, "high": 1.773, "low": 1.744, "close": 1.76, "volume": 12520.8, "close_time": 1773115199999, "quote_volume": 22053.53664, "trades": 219, "taker_buy_base": 4105.01, "taker_buy_quote": 7214.75822 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.764, "high": 1.77, "low": 1.752, "close": 1.762, "volume": 15745.73, "close_time": 1773129599999, "quote_volume": 27779.43151, "trades": 261, "taker_buy_base": 6848.01, "taker_buy_quote": 12072.99181 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.766, "high": 1.79, "low": 1.763, "close": 1.786, "volume": 33376.11, "close_time": 1773143999999, "quote_volume": 59406.21936, "trades": 501, "taker_buy_base": 19051.76, "taker_buy_quote": 33876.12496 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.786, "high": 1.831, "low": 1.781, "close": 1.818, "volume": 65177.81, "close_time": 1773158399999, "quote_volume": 117797.38917, "trades": 1209, "taker_buy_base": 32562.22, "taker_buy_quote": 58860.01722 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.82, "high": 1.843, "low": 1.782, "close": 1.788, "volume": 59368.89, "close_time": 1773172799999, "quote_volume": 107901.82908, "trades": 922, "taker_buy_base": 27476.6, "taker_buy_quote": 50089.12616 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.787, "high": 1.8, "low": 1.772, "close": 1.789, "volume": 37657.09, "close_time": 1773187199999, "quote_volume": 67268.683, "trades": 466, "taker_buy_base": 13245.24, "taker_buy_quote": 23685.56363 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.789, "high": 1.812, "low": 1.786, "close": 1.812, "volume": 18932.97, "close_time": 1773201599999, "quote_volume": 34108.22853, "trades": 392, "taker_buy_base": 7256.23, "taker_buy_quote": 13067.13595 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.812, "high": 1.821, "low": 1.801, "close": 1.81, "volume": 25571.72, "close_time": 1773215999999, "quote_volume": 46297.13033, "trades": 438, "taker_buy_base": 11834.43, "taker_buy_quote": 21424.259 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.812, "high": 1.827, "low": 1.809, "close": 1.813, "volume": 27180.2, "close_time": 1773230399999, "quote_volume": 49391.29311, "trades": 427, "taker_buy_base": 17927.29, "taker_buy_quote": 32585.87448 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.814, "high": 1.841, "low": 1.81, "close": 1.827, "volume": 20541.93, "close_time": 1773244799999, "quote_volume": 37549.4282, "trades": 478, "taker_buy_base": 10687.95, "taker_buy_quote": 19521.37778 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.827, "high": 1.85, "low": 1.827, "close": 1.838, "volume": 18978.48, "close_time": 1773259199999, "quote_volume": 34906.86278, "trades": 345, "taker_buy_base": 10498.25, "taker_buy_quote": 19325.65062 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.838, "high": 1.856, "low": 1.83, "close": 1.84, "volume": 33426.14, "close_time": 1773273599999, "quote_volume": 61594.90285, "trades": 393, "taker_buy_base": 11491.02, "taker_buy_quote": 21231.35523 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.841, "high": 1.845, "low": 1.817, "close": 1.828, "volume": 37860.82, "close_time": 1773287999999, "quote_volume": 69231.99886, "trades": 437, "taker_buy_base": 20905.2, "taker_buy_quote": 38184.45379 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.828, "high": 1.835, "low": 1.812, "close": 1.832, "volume": 11814.39, "close_time": 1773302399999, "quote_volume": 21559.04076, "trades": 231, "taker_buy_base": 4126.58, "taker_buy_quote": 7534.86166 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.833, "high": 1.84, "low": 1.819, "close": 1.824, "volume": 37770.83, "close_time": 1773316799999, "quote_volume": 69138.03318, "trades": 630, "taker_buy_base": 21986.8, "taker_buy_quote": 40250.83377 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.821, "high": 1.833, "low": 1.809, "close": 1.816, "volume": 40164.84, "close_time": 1773331199999, "quote_volume": 73022.63545, "trades": 403, "taker_buy_base": 16560.29, "taker_buy_quote": 30176.32673 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.815, "high": 1.837, "low": 1.811, "close": 1.829, "volume": 16784.42, "close_time": 1773345599999, "quote_volume": 30639.95706, "trades": 412, "taker_buy_base": 7379.69, "taker_buy_quote": 13470.33439 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.83, "high": 1.846, "low": 1.821, "close": 1.837, "volume": 14538.31, "close_time": 1773359999999, "quote_volume": 26654.31428, "trades": 318, "taker_buy_base": 6776.25, "taker_buy_quote": 12429.95176 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.84, "high": 1.856, "low": 1.833, "close": 1.853, "volume": 23615.91, "close_time": 1773374399999, "quote_volume": 43622.11886, "trades": 427, "taker_buy_base": 15749.28, "taker_buy_quote": 29091.46407 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.85, "high": 1.856, "low": 1.841, "close": 1.846, "volume": 12401.78, "close_time": 1773388799999, "quote_volume": 22922.46095, "trades": 221, "taker_buy_base": 5437.71, "taker_buy_quote": 10057.89471 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.845, "high": 1.867, "low": 1.84, "close": 1.855, "volume": 27755.42, "close_time": 1773403199999, "quote_volume": 51478.57748, "trades": 465, "taker_buy_base": 11013.82, "taker_buy_quote": 20407.37433 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.854, "high": 1.899, "low": 1.848, "close": 1.871, "volume": 88294.02, "close_time": 1773417599999, "quote_volume": 165814.53873, "trades": 1373, "taker_buy_base": 51291.67, "taker_buy_quote": 96343.08892 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.87, "high": 1.876, "low": 1.851, "close": 1.855, "volume": 28215.02, "close_time": 1773431999999, "quote_volume": 52593.77447, "trades": 485, "taker_buy_base": 10404.94, "taker_buy_quote": 19377.13394 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.854, "high": 1.868, "low": 1.846, "close": 1.86, "volume": 11770.42, "close_time": 1773446399999, "quote_volume": 21840.17013, "trades": 218, "taker_buy_base": 4606.48, "taker_buy_quote": 8541.00535 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.861, "high": 1.885, "low": 1.852, "close": 1.882, "volume": 17435.77, "close_time": 1773460799999, "quote_volume": 32612.29645, "trades": 405, "taker_buy_base": 5706.18, "taker_buy_quote": 10670.08927 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.883, "high": 1.888, "low": 1.853, "close": 1.862, "volume": 16383.52, "close_time": 1773475199999, "quote_volume": 30609.21297, "trades": 356, "taker_buy_base": 9130.54, "taker_buy_quote": 17044.19926 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.867, "high": 1.877, "low": 1.862, "close": 1.875, "volume": 27045.25, "close_time": 1773489599999, "quote_volume": 50546.21067, "trades": 500, "taker_buy_base": 16100.37, "taker_buy_quote": 30099.40807 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.876, "high": 1.887, "low": 1.861, "close": 1.881, "volume": 36333.63, "close_time": 1773503999999, "quote_volume": 68205.45466, "trades": 477, "taker_buy_base": 15988.64, "taker_buy_quote": 30025.0235 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.877, "high": 1.891, "low": 1.867, "close": 1.868, "volume": 23360.83, "close_time": 1773518399999, "quote_volume": 43897.67202, "trades": 335, "taker_buy_base": 8807.33, "taker_buy_quote": 16563.2989 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.866, "high": 1.877, "low": 1.86, "close": 1.871, "volume": 36898.04, "close_time": 1773532799999, "quote_volume": 68990.77053, "trades": 383, "taker_buy_base": 21512.59, "taker_buy_quote": 40244.92505 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.87, "high": 1.871, "low": 1.851, "close": 1.857, "volume": 19965.26, "close_time": 1773547199999, "quote_volume": 37162.4447, "trades": 275, "taker_buy_base": 9757.23, "taker_buy_quote": 18135.84556 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.86, "high": 1.86, "low": 1.842, "close": 1.854, "volume": 12941.17, "close_time": 1773561599999, "quote_volume": 23934.59117, "trades": 248, "taker_buy_base": 3934.41, "taker_buy_quote": 7279.14472 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.853, "high": 1.873, "low": 1.846, "close": 1.862, "volume": 21751.62, "close_time": 1773575999999, "quote_volume": 40386.37332, "trades": 380, "taker_buy_base": 11325.34, "taker_buy_quote": 20993.96971 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.863, "high": 1.869, "low": 1.852, "close": 1.854, "volume": 6155.84, "close_time": 1773590399999, "quote_volume": 11450.81738, "trades": 149, "taker_buy_base": 3779.46, "taker_buy_quote": 7033.30771 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.853, "high": 1.859, "low": 1.845, "close": 1.853, "volume": 10064.09, "close_time": 1773604799999, "quote_volume": 18642.01517, "trades": 202, "taker_buy_base": 3952.09, "taker_buy_quote": 7321.61231 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.854, "high": 1.873, "low": 1.849, "close": 1.861, "volume": 31266.72, "close_time": 1773619199999, "quote_volume": 58159.42469, "trades": 520, "taker_buy_base": 12379.65, "taker_buy_quote": 23031.61185 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.864, "high": 1.894, "low": 1.858, "close": 1.882, "volume": 23789.91, "close_time": 1773633599999, "quote_volume": 44620.27804, "trades": 462, "taker_buy_base": 10008.18, "taker_buy_quote": 18738.37385 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.886, "high": 1.909, "low": 1.884, "close": 1.906, "volume": 23537.27, "close_time": 1773647999999, "quote_volume": 44671.68605, "trades": 414, "taker_buy_base": 13798.71, "taker_buy_quote": 26185.91332 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.909, "high": 1.915, "low": 1.895, "close": 1.907, "volume": 32228.72, "close_time": 1773662399999, "quote_volume": 61370.55137, "trades": 817, "taker_buy_base": 17306.65, "taker_buy_quote": 32965.83865 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.907, "high": 1.92, "low": 1.897, "close": 1.907, "volume": 51852.84, "close_time": 1773676799999, "quote_volume": 98982.4665, "trades": 889, "taker_buy_base": 18146.39, "taker_buy_quote": 34656.20337 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.907, "high": 1.992, "low": 1.907, "close": 1.987, "volume": 93439.22, "close_time": 1773691199999, "quote_volume": 182467.76688, "trades": 1722, "taker_buy_base": 41129.64, "taker_buy_quote": 80304.81828 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.989, "high": 2.006, "low": 1.972, "close": 1.976, "volume": 47327.57, "close_time": 1773705599999, "quote_volume": 93983.15204, "trades": 803, "taker_buy_base": 25453.8, "taker_buy_quote": 50505.03087 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.98, "high": 1.984, "low": 1.943, "close": 1.946, "volume": 32329.13, "close_time": 1773719999999, "quote_volume": 63611.48141, "trades": 594, "taker_buy_base": 15304.21, "taker_buy_quote": 30152.76881 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.948, "high": 1.948, "low": 1.927, "close": 1.941, "volume": 16644.89, "close_time": 1773734399999, "quote_volume": 32248.06348, "trades": 444, "taker_buy_base": 6477.05, "taker_buy_quote": 12541.05791 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.941, "high": 1.958, "low": 1.94, "close": 1.945, "volume": 27433.48, "close_time": 1773748799999, "quote_volume": 53440.6202, "trades": 519, "taker_buy_base": 12250.08, "taker_buy_quote": 23859.63472 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.945, "high": 1.953, "low": 1.932, "close": 1.949, "volume": 33102.19, "close_time": 1773763199999, "quote_volume": 64295.18417, "trades": 646, "taker_buy_base": 19462.59, "taker_buy_quote": 37820.72682 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.948, "high": 1.953, "low": 1.94, "close": 1.941, "volume": 15228.74, "close_time": 1773777599999, "quote_volume": 29658.75527, "trades": 269, "taker_buy_base": 5016.49, "taker_buy_quote": 9769.08257 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.942, "high": 1.968, "low": 1.942, "close": 1.96, "volume": 16033.21, "close_time": 1773791999999, "quote_volume": 31406.06535, "trades": 286, "taker_buy_base": 7505.34, "taker_buy_quote": 14698.78626 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.962, "high": 2.004, "low": 1.96, "close": 1.993, "volume": 31721.55, "close_time": 1773806399999, "quote_volume": 62952.68982, "trades": 719, "taker_buy_base": 10490.48, "taker_buy_quote": 20807.09888 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.994, "high": 2.003, "low": 1.981, "close": 1.995, "volume": 36872.45, "close_time": 1773820799999, "quote_volume": 73436.20623, "trades": 687, "taker_buy_base": 13198.41, "taker_buy_quote": 26284.17274 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.995, "high": 2.034, "low": 1.966, "close": 1.971, "volume": 100228.55, "close_time": 1773835199999, "quote_volume": 201758.56198, "trades": 1940, "taker_buy_base": 56370.97, "taker_buy_quote": 113536.41316 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.965, "high": 1.969, "low": 1.885, "close": 1.908, "volume": 72381.81, "close_time": 1773849599999, "quote_volume": 139512.79458, "trades": 1273, "taker_buy_base": 26427.89, "taker_buy_quote": 50960.82231 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.908, "high": 1.908, "low": 1.878, "close": 1.878, "volume": 38890.62, "close_time": 1773863999999, "quote_volume": 73742.96238, "trades": 679, "taker_buy_base": 18218.4, "taker_buy_quote": 34540.10774 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.877, "high": 1.911, "low": 1.867, "close": 1.909, "volume": 24779.54, "close_time": 1773878399999, "quote_volume": 47009.5391, "trades": 343, "taker_buy_base": 17403.26, "taker_buy_quote": 33057.67981 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.908, "high": 1.928, "low": 1.898, "close": 1.912, "volume": 10001.98, "close_time": 1773892799999, "quote_volume": 19117.06431, "trades": 207, "taker_buy_base": 4198.52, "taker_buy_quote": 8017.98028 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.912, "high": 1.912, "low": 1.863, "close": 1.874, "volume": 22055.84, "close_time": 1773907199999, "quote_volume": 41662.35634, "trades": 334, "taker_buy_base": 9153.16, "taker_buy_quote": 17342.4664 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.875, "high": 1.877, "low": 1.841, "close": 1.843, "volume": 21080.02, "close_time": 1773921599999, "quote_volume": 39155.61075, "trades": 343, "taker_buy_base": 10988.18, "taker_buy_quote": 20396.57448 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.844, "high": 1.851, "low": 1.826, "close": 1.844, "volume": 39703.99, "close_time": 1773935999999, "quote_volume": 72985.27839, "trades": 544, "taker_buy_base": 15221.7, "taker_buy_quote": 27985.55599 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.843, "high": 1.855, "low": 1.826, "close": 1.846, "volume": 35554.8, "close_time": 1773950399999, "quote_volume": 65545.87503, "trades": 568, "taker_buy_base": 20796.64, "taker_buy_quote": 38304.68287 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.846, "high": 1.854, "low": 1.797, "close": 1.812, "volume": 53177.44, "close_time": 1773964799999, "quote_volume": 96634.90788, "trades": 768, "taker_buy_base": 28474.96, "taker_buy_quote": 51848.55869 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.814, "high": 1.823, "low": 1.801, "close": 1.805, "volume": 34784.99, "close_time": 1773979199999, "quote_volume": 62977.97591, "trades": 479, "taker_buy_base": 19087.56, "taker_buy_quote": 34558.10597 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.803, "high": 1.841, "low": 1.798, "close": 1.827, "volume": 37214.68, "close_time": 1773993599999, "quote_volume": 67851.96911, "trades": 683, "taker_buy_base": 18149.1, "taker_buy_quote": 33066.07478 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.826, "high": 1.832, "low": 1.801, "close": 1.814, "volume": 28519.26, "close_time": 1774007999999, "quote_volume": 51821.97617, "trades": 501, "taker_buy_base": 12618.22, "taker_buy_quote": 22881.16541 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.814, "high": 1.819, "low": 1.798, "close": 1.8, "volume": 32740.14, "close_time": 1774022399999, "quote_volume": 59128.37936, "trades": 520, "taker_buy_base": 11641.73, "taker_buy_quote": 21034.67773 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.8, "high": 1.826, "low": 1.786, "close": 1.816, "volume": 28951.66, "close_time": 1774036799999, "quote_volume": 52223.92129, "trades": 613, "taker_buy_base": 12718.37, "taker_buy_quote": 22926.8615 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.817, "high": 1.836, "low": 1.805, "close": 1.833, "volume": 18875.93, "close_time": 1774051199999, "quote_volume": 34398.78829, "trades": 336, "taker_buy_base": 8266.48, "taker_buy_quote": 15056.23723 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.833, "high": 1.856, "low": 1.83, "close": 1.841, "volume": 24919.91, "close_time": 1774065599999, "quote_volume": 45892.90293, "trades": 418, "taker_buy_base": 10948.99, "taker_buy_quote": 20162.52371 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.839, "high": 1.856, "low": 1.834, "close": 1.853, "volume": 10042.34, "close_time": 1774079999999, "quote_volume": 18544.27832, "trades": 217, "taker_buy_base": 5150.1, "taker_buy_quote": 9504.02553 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.853, "high": 1.859, "low": 1.837, "close": 1.839, "volume": 14905.82, "close_time": 1774094399999, "quote_volume": 27581.56807, "trades": 224, "taker_buy_base": 7886.03, "taker_buy_quote": 14601.60306 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.837, "high": 1.851, "low": 1.834, "close": 1.847, "volume": 5871.84, "close_time": 1774108799999, "quote_volume": 10812.33857, "trades": 147, "taker_buy_base": 3427.38, "taker_buy_quote": 6309.78092 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.848, "high": 1.849, "low": 1.828, "close": 1.83, "volume": 15881.69, "close_time": 1774123199999, "quote_volume": 29191.82137, "trades": 251, "taker_buy_base": 6168.23, "taker_buy_quote": 11340.74346 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.828, "high": 1.831, "low": 1.788, "close": 1.793, "volume": 17856.72, "close_time": 1774137599999, "quote_volume": 32232.97968, "trades": 372, "taker_buy_base": 7119.62, "taker_buy_quote": 12872.04036 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.789, "high": 1.802, "low": 1.774, "close": 1.786, "volume": 9843.32, "close_time": 1774151999999, "quote_volume": 17597.82857, "trades": 250, "taker_buy_base": 3547.74, "taker_buy_quote": 6340.58749 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.784, "high": 1.805, "low": 1.779, "close": 1.779, "volume": 13147.6, "close_time": 1774166399999, "quote_volume": 23527.39984, "trades": 243, "taker_buy_base": 7176.86, "taker_buy_quote": 12845.3868 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.776, "high": 1.778, "low": 1.764, "close": 1.772, "volume": 21687.2, "close_time": 1774180799999, "quote_volume": 38382.51016, "trades": 335, "taker_buy_base": 7168.55, "taker_buy_quote": 12690.6251 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.774, "high": 1.795, "low": 1.772, "close": 1.795, "volume": 29125.03, "close_time": 1774195199999, "quote_volume": 52001.9126, "trades": 336, "taker_buy_base": 15830.7, "taker_buy_quote": 28257.35655 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.794, "high": 1.803, "low": 1.775, "close": 1.78, "volume": 16437.32, "close_time": 1774209599999, "quote_volume": 29371.88718, "trades": 261, "taker_buy_base": 8703.4, "taker_buy_quote": 15540.54228 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.779, "high": 1.78, "low": 1.755, "close": 1.769, "volume": 13361.09, "close_time": 1774223999999, "quote_volume": 23617.47945, "trades": 332, "taker_buy_base": 6090.24, "taker_buy_quote": 10762.28953 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.774, "high": 1.789, "low": 1.765, "close": 1.776, "volume": 14065.8, "close_time": 1774238399999, "quote_volume": 24986.95126, "trades": 274, "taker_buy_base": 4076.25, "taker_buy_quote": 7237.08652 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.776, "high": 1.786, "low": 1.752, "close": 1.761, "volume": 24480.28, "close_time": 1774252799999, "quote_volume": 43231.0886, "trades": 389, "taker_buy_base": 9619.13, "taker_buy_quote": 17003.07533 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.76, "high": 1.836, "low": 1.755, "close": 1.817, "volume": 69382.18, "close_time": 1774267199999, "quote_volume": 124918.66805, "trades": 1236, "taker_buy_base": 32050.94, "taker_buy_quote": 57778.24277 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.817, "high": 1.842, "low": 1.789, "close": 1.789, "volume": 52027.44, "close_time": 1774281599999, "quote_volume": 94792.83285, "trades": 731, "taker_buy_base": 20280.09, "taker_buy_quote": 36825.74751 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.794, "high": 1.794, "low": 1.753, "close": 1.761, "volume": 51367.68, "close_time": 1774295999999, "quote_volume": 90902.38512, "trades": 833, "taker_buy_base": 23708.11, "taker_buy_quote": 41970.53246 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.762, "high": 1.793, "low": 1.756, "close": 1.784, "volume": 31601.6, "close_time": 1774310399999, "quote_volume": 56241.33026, "trades": 451, "taker_buy_base": 11278.28, "taker_buy_quote": 20084.05041 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.787, "high": 1.796, "low": 1.771, "close": 1.772, "volume": 29598.07, "close_time": 1774324799999, "quote_volume": 52812.37479, "trades": 513, "taker_buy_base": 12855.05, "taker_buy_quote": 22929.36731 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.776, "high": 1.79, "low": 1.768, "close": 1.789, "volume": 15403.43, "close_time": 1774339199999, "quote_volume": 27428.22285, "trades": 289, "taker_buy_base": 6532.45, "taker_buy_quote": 11631.44704 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.789, "high": 1.795, "low": 1.774, "close": 1.791, "volume": 39888.69, "close_time": 1774353599999, "quote_volume": 71119.64389, "trades": 636, "taker_buy_base": 15100.96, "taker_buy_quote": 26931.98279 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.79, "high": 1.791, "low": 1.766, "close": 1.766, "volume": 34900.94, "close_time": 1774367999999, "quote_volume": 62201.56316, "trades": 557, "taker_buy_base": 14852.78, "taker_buy_quote": 26462.80733 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.766, "high": 1.776, "low": 1.762, "close": 1.769, "volume": 21056.48, "close_time": 1774382399999, "quote_volume": 37226.3913, "trades": 265, "taker_buy_base": 13108.79, "taker_buy_quote": 23170.90053 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.768, "high": 1.79, "low": 1.763, "close": 1.786, "volume": 17498.13, "close_time": 1774396799999, "quote_volume": 31139.25759, "trades": 311, "taker_buy_base": 7291.19, "taker_buy_quote": 12984.32206 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.787, "high": 1.799, "low": 1.785, "close": 1.797, "volume": 28708.65, "close_time": 1774411199999, "quote_volume": 51432.68376, "trades": 371, "taker_buy_base": 15828.4, "taker_buy_quote": 28363.75021 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.795, "high": 1.805, "low": 1.788, "close": 1.791, "volume": 12926.29, "close_time": 1774425599999, "quote_volume": 23196.67462, "trades": 247, "taker_buy_base": 7828.23, "taker_buy_quote": 14048.21247 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.792, "high": 1.806, "low": 1.786, "close": 1.8, "volume": 18559.87, "close_time": 1774439999999, "quote_volume": 33340.96259, "trades": 482, "taker_buy_base": 9171.6, "taker_buy_quote": 16474.3954 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.803, "high": 1.803, "low": 1.765, "close": 1.766, "volume": 23471.22, "close_time": 1774454399999, "quote_volume": 41885.13376, "trades": 447, "taker_buy_base": 9154.13, "taker_buy_quote": 16332.25546 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.766, "high": 1.776, "low": 1.763, "close": 1.771, "volume": 21797.96, "close_time": 1774468799999, "quote_volume": 38561.47735, "trades": 430, "taker_buy_base": 9951.2, "taker_buy_quote": 17599.10347 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.77, "high": 1.775, "low": 1.758, "close": 1.764, "volume": 14267.05, "close_time": 1774483199999, "quote_volume": 25196.30493, "trades": 278, "taker_buy_base": 5091.06, "taker_buy_quote": 8988.55062 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.764, "high": 1.765, "low": 1.739, "close": 1.743, "volume": 16147.97, "close_time": 1774497599999, "quote_volume": 28284.6736, "trades": 377, "taker_buy_base": 6935.48, "taker_buy_quote": 12172.23943 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.74, "high": 1.743, "low": 1.716, "close": 1.722, "volume": 16688.73, "close_time": 1774511999999, "quote_volume": 28819.90389, "trades": 430, "taker_buy_base": 6820.85, "taker_buy_quote": 11791.38657 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.723, "high": 1.725, "low": 1.708, "close": 1.713, "volume": 24448.85, "close_time": 1774526399999, "quote_volume": 41954.24783, "trades": 339, "taker_buy_base": 13999.66, "taker_buy_quote": 24042.6979 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.711, "high": 1.721, "low": 1.697, "close": 1.697, "volume": 32098.29, "close_time": 1774540799999, "quote_volume": 54912.67771, "trades": 667, "taker_buy_base": 12765.82, "taker_buy_quote": 21828.46158 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.7, "high": 1.705, "low": 1.673, "close": 1.681, "volume": 28976.36, "close_time": 1774555199999, "quote_volume": 48932.10789, "trades": 613, "taker_buy_base": 9999.78, "taker_buy_quote": 16900.71053 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.678, "high": 1.7, "low": 1.675, "close": 1.698, "volume": 41124.39, "close_time": 1774569599999, "quote_volume": 69306.35061, "trades": 515, "taker_buy_base": 20629.07, "taker_buy_quote": 34702.0393 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.699, "high": 1.711, "low": 1.697, "close": 1.706, "volume": 14685.99, "close_time": 1774583999999, "quote_volume": 25013.26828, "trades": 257, "taker_buy_base": 5293.06, "taker_buy_quote": 9012.88805 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.704, "high": 1.729, "low": 1.698, "close": 1.726, "volume": 47230.39, "close_time": 1774598399999, "quote_volume": 81220.38498, "trades": 454, "taker_buy_base": 30903.37, "taker_buy_quote": 53140.4124 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.728, "high": 1.73, "low": 1.656, "close": 1.673, "volume": 47320.07, "close_time": 1774612799999, "quote_volume": 79890.55542, "trades": 848, "taker_buy_base": 19798.46, "taker_buy_quote": 33528.39032 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.672, "high": 1.686, "low": 1.662, "close": 1.672, "volume": 13219.82, "close_time": 1774627199999, "quote_volume": 22120.69012, "trades": 320, "taker_buy_base": 5927.98, "taker_buy_quote": 9923.8965 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.672, "high": 1.674, "low": 1.661, "close": 1.67, "volume": 13372.83, "close_time": 1774641599999, "quote_volume": 22302.54166, "trades": 261, "taker_buy_base": 5419.62, "taker_buy_quote": 9038.3799 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.671, "high": 1.681, "low": 1.666, "close": 1.672, "volume": 9623.89, "close_time": 1774655999999, "quote_volume": 16100.71261, "trades": 171, "taker_buy_base": 5029.85, "taker_buy_quote": 8415.47983 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.675, "high": 1.68, "low": 1.656, "close": 1.67, "volume": 22381.15, "close_time": 1774670399999, "quote_volume": 37312.58866, "trades": 361, "taker_buy_base": 10328.48, "taker_buy_quote": 17214.27922 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.669, "high": 1.687, "low": 1.661, "close": 1.685, "volume": 9542.76, "close_time": 1774684799999, "quote_volume": 15960.87142, "trades": 163, "taker_buy_base": 3383.6, "taker_buy_quote": 5672.92839 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.685, "high": 1.7, "low": 1.678, "close": 1.678, "volume": 25509.2, "close_time": 1774699199999, "quote_volume": 43036.57134, "trades": 348, "taker_buy_base": 13621.69, "taker_buy_quote": 22991.81206 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.678, "high": 1.695, "low": 1.664, "close": 1.686, "volume": 28140.35, "close_time": 1774713599999, "quote_volume": 47284.90089, "trades": 385, "taker_buy_base": 11396.61, "taker_buy_quote": 19160.76566 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.688, "high": 1.692, "low": 1.68, "close": 1.684, "volume": 8802.35, "close_time": 1774727999999, "quote_volume": 14840.14681, "trades": 192, "taker_buy_base": 3877.31, "taker_buy_quote": 6539.735 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.684, "high": 1.689, "low": 1.667, "close": 1.669, "volume": 6862.12, "close_time": 1774742399999, "quote_volume": 11524.4515, "trades": 105, "taker_buy_base": 2752.47, "taker_buy_quote": 4628.87066 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.666, "high": 1.668, "low": 1.654, "close": 1.662, "volume": 54938.67, "close_time": 1774756799999, "quote_volume": 91155.66473, "trades": 1056, "taker_buy_base": 10027.42, "taker_buy_quote": 16641.68135 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.662, "high": 1.664, "low": 1.656, "close": 1.658, "volume": 5849.95, "close_time": 1774771199999, "quote_volume": 9708.8785, "trades": 82, "taker_buy_base": 3577.28, "taker_buy_quote": 5938.00286 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.658, "high": 1.661, "low": 1.647, "close": 1.651, "volume": 7991.55, "close_time": 1774785599999, "quote_volume": 13209.6672, "trades": 181, "taker_buy_base": 4269.64, "taker_buy_quote": 7061.85467 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.65, "high": 1.652, "low": 1.633, "close": 1.646, "volume": 27710.0, "close_time": 1774799999999, "quote_volume": 45491.28432, "trades": 456, "taker_buy_base": 9262.28, "taker_buy_quote": 15203.02422 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.644, "high": 1.649, "low": 1.637, "close": 1.644, "volume": 8603.14, "close_time": 1774814399999, "quote_volume": 14133.51645, "trades": 146, "taker_buy_base": 4896.94, "taker_buy_quote": 8046.52444 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.644, "high": 1.652, "low": 1.607, "close": 1.645, "volume": 29730.32, "close_time": 1774828799999, "quote_volume": 48498.5905, "trades": 499, "taker_buy_base": 11216.32, "taker_buy_quote": 18310.75698 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.647, "high": 1.674, "low": 1.641, "close": 1.666, "volume": 18838.47, "close_time": 1774843199999, "quote_volume": 31231.80248, "trades": 377, "taker_buy_base": 7065.63, "taker_buy_quote": 11713.59606 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.672, "high": 1.686, "low": 1.67, "close": 1.684, "volume": 5028.14, "close_time": 1774857599999, "quote_volume": 8423.15522, "trades": 111, "taker_buy_base": 3206.04, "taker_buy_quote": 5367.52701 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.686, "high": 1.7, "low": 1.675, "close": 1.692, "volume": 15702.95, "close_time": 1774871999999, "quote_volume": 26549.79993, "trades": 302, "taker_buy_base": 8858.47, "taker_buy_quote": 14980.5882 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.69, "high": 1.693, "low": 1.674, "close": 1.69, "volume": 12504.84, "close_time": 1774886399999, "quote_volume": 21079.23464, "trades": 226, "taker_buy_base": 4574.52, "taker_buy_quote": 7714.69367 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.692, "high": 1.697, "low": 1.661, "close": 1.666, "volume": 15891.1, "close_time": 1774900799999, "quote_volume": 26697.92804, "trades": 268, "taker_buy_base": 6197.26, "taker_buy_quote": 10415.65088 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.666, "high": 1.679, "low": 1.663, "close": 1.665, "volume": 7983.35, "close_time": 1774915199999, "quote_volume": 13347.29952, "trades": 162, "taker_buy_base": 3054.32, "taker_buy_quote": 5106.88191 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.667, "high": 1.694, "low": 1.665, "close": 1.687, "volume": 7070.78, "close_time": 1774929599999, "quote_volume": 11886.81547, "trades": 162, "taker_buy_base": 4214.52, "taker_buy_quote": 7084.05645 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.689, "high": 1.712, "low": 1.685, "close": 1.697, "volume": 12267.33, "close_time": 1774943999999, "quote_volume": 20824.25367, "trades": 243, "taker_buy_base": 5487.63, "taker_buy_quote": 9311.79909 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.699, "high": 1.707, "low": 1.667, "close": 1.675, "volume": 43651.19, "close_time": 1774958399999, "quote_volume": 73554.32076, "trades": 538, "taker_buy_base": 22912.84, "taker_buy_quote": 38624.91335 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.677, "high": 1.692, "low": 1.668, "close": 1.679, "volume": 32319.27, "close_time": 1774972799999, "quote_volume": 54344.29493, "trades": 433, "taker_buy_base": 15725.82, "taker_buy_quote": 26442.892 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.678, "high": 1.71, "low": 1.678, "close": 1.705, "volume": 15464.67, "close_time": 1774987199999, "quote_volume": 26248.59067, "trades": 302, "taker_buy_base": 8108.99, "taker_buy_quote": 13775.79176 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.707, "high": 1.713, "low": 1.698, "close": 1.704, "volume": 19635.01, "close_time": 1775001599999, "quote_volume": 33455.05579, "trades": 221, "taker_buy_base": 3412.97, "taker_buy_quote": 5820.99699 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.705, "high": 1.709, "low": 1.694, "close": 1.702, "volume": 11332.52, "close_time": 1775015999999, "quote_volume": 19242.34231, "trades": 118, "taker_buy_base": 2377.9, "taker_buy_quote": 4043.06359 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.705, "high": 1.74, "low": 1.701, "close": 1.73, "volume": 19571.55, "close_time": 1775030399999, "quote_volume": 33765.90214, "trades": 392, "taker_buy_base": 8796.75, "taker_buy_quote": 15138.71751 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.73, "high": 1.74, "low": 1.691, "close": 1.699, "volume": 31852.32, "close_time": 1775044799999, "quote_volume": 54740.64169, "trades": 491, "taker_buy_base": 15396.42, "taker_buy_quote": 26449.16304 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.703, "high": 1.716, "low": 1.68, "close": 1.699, "volume": 29532.39, "close_time": 1775059199999, "quote_volume": 50107.70078, "trades": 478, "taker_buy_base": 13435.55, "taker_buy_quote": 22787.83927 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.7, "high": 1.711, "low": 1.691, "close": 1.694, "volume": 22102.17, "close_time": 1775073599999, "quote_volume": 37561.87929, "trades": 245, "taker_buy_base": 10620.15, "taker_buy_quote": 18063.02263 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.694, "high": 1.697, "low": 1.671, "close": 1.676, "volume": 18752.28, "close_time": 1775087999999, "quote_volume": 31669.28622, "trades": 358, "taker_buy_base": 12831.88, "taker_buy_quote": 21694.95712 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.679, "high": 1.687, "low": 1.633, "close": 1.636, "volume": 13316.23, "close_time": 1775102399999, "quote_volume": 22101.86469, "trades": 366, "taker_buy_base": 6760.31, "taker_buy_quote": 11202.77558 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.637, "high": 1.647, "low": 1.624, "close": 1.645, "volume": 20092.06, "close_time": 1775116799999, "quote_volume": 32831.07846, "trades": 397, "taker_buy_base": 6373.08, "taker_buy_quote": 10408.44863 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.646, "high": 1.647, "low": 1.617, "close": 1.627, "volume": 18050.64, "close_time": 1775131199999, "quote_volume": 29389.30545, "trades": 392, "taker_buy_base": 9488.12, "taker_buy_quote": 15445.60323 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.627, "high": 1.656, "low": 1.614, "close": 1.654, "volume": 26288.16, "close_time": 1775145599999, "quote_volume": 42961.18249, "trades": 561, "taker_buy_base": 11386.52, "taker_buy_quote": 18604.19812 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.653, "high": 1.654, "low": 1.639, "close": 1.65, "volume": 19168.57, "close_time": 1775159999999, "quote_volume": 31525.16583, "trades": 332, "taker_buy_base": 7238.76, "taker_buy_quote": 11911.1167 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.649, "high": 1.67, "low": 1.649, "close": 1.666, "volume": 14732.36, "close_time": 1775174399999, "quote_volume": 24493.31319, "trades": 300, "taker_buy_base": 5900.42, "taker_buy_quote": 9809.26465 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.669, "high": 1.695, "low": 1.663, "close": 1.694, "volume": 35009.85, "close_time": 1775188799999, "quote_volume": 58788.76231, "trades": 402, "taker_buy_base": 9033.3, "taker_buy_quote": 15146.81165 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.696, "high": 1.728, "low": 1.694, "close": 1.709, "volume": 46384.57, "close_time": 1775203199999, "quote_volume": 79455.71719, "trades": 680, "taker_buy_base": 24778.89, "taker_buy_quote": 42467.26162 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.712, "high": 1.718, "low": 1.704, "close": 1.713, "volume": 17266.48, "close_time": 1775217599999, "quote_volume": 29558.99701, "trades": 300, "taker_buy_base": 7476.23, "taker_buy_quote": 12792.17339 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.713, "high": 1.721, "low": 1.691, "close": 1.706, "volume": 35605.0, "close_time": 1775231999999, "quote_volume": 60735.84304, "trades": 558, "taker_buy_base": 15138.8, "taker_buy_quote": 25866.69169 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.705, "high": 1.717, "low": 1.694, "close": 1.698, "volume": 12035.49, "close_time": 1775246399999, "quote_volume": 20560.81572, "trades": 230, "taker_buy_base": 4254.02, "taker_buy_quote": 7272.87454 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.699, "high": 1.704, "low": 1.686, "close": 1.688, "volume": 9997.39, "close_time": 1775260799999, "quote_volume": 16962.39324, "trades": 197, "taker_buy_base": 3935.71, "taker_buy_quote": 6688.48897 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.688, "high": 1.695, "low": 1.681, "close": 1.695, "volume": 6766.15, "close_time": 1775275199999, "quote_volume": 11420.87232, "trades": 182, "taker_buy_base": 3031.08, "taker_buy_quote": 5111.8644 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.694, "high": 1.704, "low": 1.689, "close": 1.698, "volume": 5699.9, "close_time": 1775289599999, "quote_volume": 9676.15831, "trades": 148, "taker_buy_base": 2529.05, "taker_buy_quote": 4293.60991 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.7, "high": 1.701, "low": 1.693, "close": 1.701, "volume": 7024.58, "close_time": 1775303999999, "quote_volume": 11923.42587, "trades": 170, "taker_buy_base": 3625.95, "taker_buy_quote": 6156.59144 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.702, "high": 1.708, "low": 1.694, "close": 1.704, "volume": 15228.2, "close_time": 1775318399999, "quote_volume": 25902.13847, "trades": 261, "taker_buy_base": 5571.49, "taker_buy_quote": 9481.71011 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.703, "high": 1.72, "low": 1.703, "close": 1.711, "volume": 40892.75, "close_time": 1775332799999, "quote_volume": 69966.23901, "trades": 476, "taker_buy_base": 9949.81, "taker_buy_quote": 17033.7804 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.71, "high": 1.715, "low": 1.702, "close": 1.713, "volume": 19825.21, "close_time": 1775347199999, "quote_volume": 33914.78262, "trades": 307, "taker_buy_base": 11733.93, "taker_buy_quote": 20075.64888 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.713, "high": 1.721, "low": 1.708, "close": 1.721, "volume": 17525.96, "close_time": 1775361599999, "quote_volume": 30072.90059, "trades": 235, "taker_buy_base": 5399.43, "taker_buy_quote": 9259.0772 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.723, "high": 1.724, "low": 1.688, "close": 1.69, "volume": 17742.25, "close_time": 1775375999999, "quote_volume": 30222.30102, "trades": 287, "taker_buy_base": 6949.99, "taker_buy_quote": 11816.99162 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.69, "high": 1.691, "low": 1.682, "close": 1.686, "volume": 7097.22, "close_time": 1775390399999, "quote_volume": 11975.81822, "trades": 146, "taker_buy_base": 2350.41, "taker_buy_quote": 3963.65763 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.688, "high": 1.69, "low": 1.674, "close": 1.684, "volume": 19197.55, "close_time": 1775404799999, "quote_volume": 32279.4485, "trades": 342, "taker_buy_base": 9273.53, "taker_buy_quote": 15598.68656 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.684, "high": 1.686, "low": 1.667, "close": 1.673, "volume": 109457.38, "close_time": 1775419199999, "quote_volume": 183326.61662, "trades": 582, "taker_buy_base": 36565.97, "taker_buy_quote": 61219.9568 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.674, "high": 1.7, "low": 1.666, "close": 1.696, "volume": 19919.02, "close_time": 1775433599999, "quote_volume": 33457.99376, "trades": 325, "taker_buy_base": 10520.21, "taker_buy_quote": 17659.61231 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.699, "high": 1.711, "low": 1.692, "close": 1.703, "volume": 30297.14, "close_time": 1775447999999, "quote_volume": 51553.05239, "trades": 455, "taker_buy_base": 21120.78, "taker_buy_quote": 35937.42223 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.705, "high": 1.736, "low": 1.703, "close": 1.733, "volume": 18958.84, "close_time": 1775462399999, "quote_volume": 32580.42087, "trades": 366, "taker_buy_base": 9599.69, "taker_buy_quote": 16489.54726 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.737, "high": 1.757, "low": 1.733, "close": 1.74, "volume": 68331.29, "close_time": 1775476799999, "quote_volume": 119225.07414, "trades": 988, "taker_buy_base": 35040.14, "taker_buy_quote": 61142.05362 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.741, "high": 1.748, "low": 1.722, "close": 1.725, "volume": 24399.39, "close_time": 1775491199999, "quote_volume": 42322.76264, "trades": 430, "taker_buy_base": 10587.67, "taker_buy_quote": 18364.46636 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.725, "high": 1.732, "low": 1.712, "close": 1.713, "volume": 14830.07, "close_time": 1775505599999, "quote_volume": 25501.35569, "trades": 286, "taker_buy_base": 9222.54, "taker_buy_quote": 15855.83947 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.718, "high": 1.722, "low": 1.698, "close": 1.702, "volume": 15378.02, "close_time": 1775519999999, "quote_volume": 26343.22805, "trades": 277, "taker_buy_base": 7108.77, "taker_buy_quote": 12175.1737 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.702, "high": 1.706, "low": 1.693, "close": 1.7, "volume": 10055.19, "close_time": 1775534399999, "quote_volume": 17112.89951, "trades": 132, "taker_buy_base": 4242.13, "taker_buy_quote": 7226.54575 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.698, "high": 1.698, "low": 1.684, "close": 1.688, "volume": 13448.29, "close_time": 1775548799999, "quote_volume": 22706.10451, "trades": 214, "taker_buy_base": 4020.22, "taker_buy_quote": 6793.44029 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.687, "high": 1.691, "low": 1.675, "close": 1.685, "volume": 25560.87, "close_time": 1775563199999, "quote_volume": 43019.27635, "trades": 429, "taker_buy_base": 11566.04, "taker_buy_quote": 19462.35247 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.684, "high": 1.706, "low": 1.675, "close": 1.702, "volume": 23834.1, "close_time": 1775577599999, "quote_volume": 40207.94614, "trades": 374, "taker_buy_base": 8868.08, "taker_buy_quote": 14947.32046 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.704, "high": 1.722, "low": 1.699, "close": 1.718, "volume": 37781.7, "close_time": 1775591999999, "quote_volume": 64630.41579, "trades": 558, "taker_buy_base": 16027.17, "taker_buy_quote": 27401.47975 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.72, "high": 1.809, "low": 1.717, "close": 1.807, "volume": 88846.23, "close_time": 1775606399999, "quote_volume": 156740.65204, "trades": 1344, "taker_buy_base": 53881.52, "taker_buy_quote": 95278.03494 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.806, "high": 1.809, "low": 1.781, "close": 1.792, "volume": 42614.57, "close_time": 1775620799999, "quote_volume": 76562.66908, "trades": 720, "taker_buy_base": 23587.17, "taker_buy_quote": 42367.48675 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 1.793, "high": 1.805, "low": 1.785, "close": 1.795, "volume": 26780.32, "close_time": 1775635199999, "quote_volume": 48107.57417, "trades": 409, "taker_buy_base": 10173.47, "taker_buy_quote": 18276.9324 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 1.794, "high": 1.796, "low": 1.777, "close": 1.778, "volume": 20067.32, "close_time": 1775649599999, "quote_volume": 35872.68732, "trades": 278, "taker_buy_base": 7247.14, "taker_buy_quote": 12953.18426 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 1.779, "high": 1.797, "low": 1.751, "close": 1.797, "volume": 35872.23, "close_time": 1775663999999, "quote_volume": 63498.1724, "trades": 616, "taker_buy_base": 13876.47, "taker_buy_quote": 24541.20418 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 1.797, "high": 1.801, "low": 1.776, "close": 1.787, "volume": 30379.46, "close_time": 1775678399999, "quote_volume": 54297.77518, "trades": 446, "taker_buy_base": 14397.29, "taker_buy_quote": 25724.11362 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.789, "high": 1.794, "low": 1.77, "close": 1.78, "volume": 26152.65, "close_time": 1775692799999, "quote_volume": 46579.81652, "trades": 406, "taker_buy_base": 12119.31, "taker_buy_quote": 21553.40251 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.786, "high": 1.79, "low": 1.762, "close": 1.784, "volume": 28077.49, "close_time": 1775707199999, "quote_volume": 49955.71517, "trades": 441, "taker_buy_base": 16888.27, "taker_buy_quote": 30024.11343 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.783, "high": 1.798, "low": 1.778, "close": 1.791, "volume": 25363.55, "close_time": 1775721599999, "quote_volume": 45355.8323, "trades": 426, "taker_buy_base": 13646.99, "taker_buy_quote": 24388.56898 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.793, "high": 1.807, "low": 1.777, "close": 1.787, "volume": 47506.91, "close_time": 1775735999999, "quote_volume": 85170.03045, "trades": 502, "taker_buy_base": 21745.99, "taker_buy_quote": 39001.08597 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.787, "high": 1.827, "low": 1.776, "close": 1.815, "volume": 39526.85, "close_time": 1775750399999, "quote_volume": 71402.53615, "trades": 676, "taker_buy_base": 16861.77, "taker_buy_quote": 30503.60459 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.816, "high": 1.824, "low": 1.793, "close": 1.808, "volume": 24352.37, "close_time": 1775764799999, "quote_volume": 44113.39735, "trades": 452, "taker_buy_base": 14198.92, "taker_buy_quote": 25734.70855 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 1.808, "high": 1.827, "low": 1.798, "close": 1.8, "volume": 25604.12, "close_time": 1775779199999, "quote_volume": 46375.38819, "trades": 411, "taker_buy_base": 11637.73, "taker_buy_quote": 21090.92049 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.803, "high": 1.823, "low": 1.792, "close": 1.817, "volume": 16868.55, "close_time": 1775793599999, "quote_volume": 30546.88422, "trades": 333, "taker_buy_base": 8175.11, "taker_buy_quote": 14812.59197 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.82, "high": 1.844, "low": 1.819, "close": 1.825, "volume": 25078.23, "close_time": 1775807999999, "quote_volume": 45961.19991, "trades": 625, "taker_buy_base": 9671.62, "taker_buy_quote": 17720.52062 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.823, "high": 1.83, "low": 1.814, "close": 1.819, "volume": 11624.64, "close_time": 1775822399999, "quote_volume": 21175.95253, "trades": 420, "taker_buy_base": 4784.82, "taker_buy_quote": 8719.86442 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 1.822, "high": 1.847, "low": 1.818, "close": 1.833, "volume": 29116.87, "close_time": 1775836799999, "quote_volume": 53459.98629, "trades": 674, "taker_buy_base": 12717.3, "taker_buy_quote": 23336.64407 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 1.834, "high": 1.839, "low": 1.814, "close": 1.827, "volume": 27541.14, "close_time": 1775851199999, "quote_volume": 50208.18657, "trades": 612, "taker_buy_base": 13939.14, "taker_buy_quote": 25422.12275 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 1.827, "high": 1.829, "low": 1.805, "close": 1.809, "volume": 25945.93, "close_time": 1775865599999, "quote_volume": 47152.07495, "trades": 518, "taker_buy_base": 11788.38, "taker_buy_quote": 21435.9811 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.809, "high": 1.809, "low": 1.786, "close": 1.792, "volume": 12057.38, "close_time": 1775879999999, "quote_volume": 21664.47036, "trades": 402, "taker_buy_base": 4797.07, "taker_buy_quote": 8626.1333 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 1.794, "high": 1.801, "low": 1.787, "close": 1.796, "volume": 8470.63, "close_time": 1775894399999, "quote_volume": 15194.20973, "trades": 212, "taker_buy_base": 4261.4, "taker_buy_quote": 7642.35003 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 1.792, "high": 1.793, "low": 1.772, "close": 1.785, "volume": 51122.35, "close_time": 1775908799999, "quote_volume": 91182.88884, "trades": 399, "taker_buy_base": 27333.34, "taker_buy_quote": 48894.75192 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 1.787, "high": 1.787, "low": 1.77, "close": 1.781, "volume": 4736.04, "close_time": 1775923199999, "quote_volume": 8416.52102, "trades": 93, "taker_buy_base": 2954.48, "taker_buy_quote": 5247.68162 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 1.772, "high": 1.775, "low": 1.77, "close": 1.772, "volume": 6750.08, "close_time": 1775937599999, "quote_volume": 11973.70593, "trades": 53, "taker_buy_base": 4820.73, "taker_buy_quote": 8554.29423 } ] }, "1d": { "count": 725, "start_date": "2024-04-17T00:00:00", "end_date": "2026-04-11T00:00:00", "klines": [ { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 7.778, "high": 8.266, "low": 7.778, "close": 8.076, "volume": 2335.99, "close_time": 1713398399999, "quote_volume": 18690.30976, "trades": 100, "taker_buy_base": 1070.56, "taker_buy_quote": 8561.59005 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 8.035, "high": 8.33, "low": 7.88, "close": 8.192, "volume": 3619.08, "close_time": 1713484799999, "quote_volume": 29256.24178, "trades": 107, "taker_buy_base": 2220.92, "taker_buy_quote": 17988.95931 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 8.17, "high": 8.361, "low": 7.68, "close": 8.136, "volume": 6111.37, "close_time": 1713571199999, "quote_volume": 50077.3916, "trades": 195, "taker_buy_base": 2466.73, "taker_buy_quote": 20318.64159 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 8.205, "high": 8.718, "low": 8.205, "close": 8.653, "volume": 1656.51, "close_time": 1713657599999, "quote_volume": 13984.64223, "trades": 86, "taker_buy_base": 1345.11, "taker_buy_quote": 11356.51123 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 8.62, "high": 8.799, "low": 8.493, "close": 8.744, "volume": 5065.44, "close_time": 1713743999999, "quote_volume": 43968.70944, "trades": 884, "taker_buy_base": 957.95, "taker_buy_quote": 8307.91147 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 8.775, "high": 9.005, "low": 8.684, "close": 8.914, "volume": 3726.38, "close_time": 1713830399999, "quote_volume": 33041.005, "trades": 1148, "taker_buy_base": 1325.56, "taker_buy_quote": 11764.01536 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 8.915, "high": 9.229, "low": 8.685, "close": 8.739, "volume": 7842.23, "close_time": 1713916799999, "quote_volume": 69741.68741, "trades": 1161, "taker_buy_base": 3984.17, "taker_buy_quote": 35451.97656 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 8.739, "high": 8.919, "low": 8.332, "close": 8.393, "volume": 1507.26, "close_time": 1714003199999, "quote_volume": 12943.4853, "trades": 316, "taker_buy_base": 918.47, "taker_buy_quote": 7898.97993 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 8.399, "high": 8.614, "low": 8.221, "close": 8.305, "volume": 2233.21, "close_time": 1714089599999, "quote_volume": 18679.18544, "trades": 249, "taker_buy_base": 605.33, "taker_buy_quote": 5075.15611 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 8.324, "high": 8.4, "low": 8.158, "close": 8.266, "volume": 1533.91, "close_time": 1714175999999, "quote_volume": 12704.71047, "trades": 231, "taker_buy_base": 704.85, "taker_buy_quote": 5842.53508 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 8.13, "high": 8.455, "low": 8.022, "close": 8.385, "volume": 4091.66, "close_time": 1714262399999, "quote_volume": 34158.62329, "trades": 337, "taker_buy_base": 987.64, "taker_buy_quote": 8249.1487 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 8.396, "high": 8.522, "low": 8.186, "close": 8.205, "volume": 2719.06, "close_time": 1714348799999, "quote_volume": 22642.57414, "trades": 372, "taker_buy_base": 1579.04, "taker_buy_quote": 13077.97483 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 8.237, "high": 8.237, "low": 7.95, "close": 8.184, "volume": 3577.88, "close_time": 1714435199999, "quote_volume": 28935.27201, "trades": 175, "taker_buy_base": 1705.85, "taker_buy_quote": 13756.83517 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 8.177, "high": 8.627, "low": 7.639, "close": 8.457, "volume": 24235.27, "close_time": 1714521599999, "quote_volume": 201133.84059, "trades": 2136, "taker_buy_base": 8695.51, "taker_buy_quote": 71518.28156 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 8.44, "high": 8.908, "low": 8.056, "close": 8.727, "volume": 51705.83, "close_time": 1714607999999, "quote_volume": 433457.27261, "trades": 3786, "taker_buy_base": 19627.04, "taker_buy_quote": 164968.64769 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 8.724, "high": 9.071, "low": 8.601, "close": 8.694, "volume": 11890.31, "close_time": 1714694399999, "quote_volume": 104644.03049, "trades": 1274, "taker_buy_base": 4916.08, "taker_buy_quote": 43465.07834 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 8.643, "high": 8.921, "low": 8.562, "close": 8.763, "volume": 3819.75, "close_time": 1714780799999, "quote_volume": 33369.60444, "trades": 483, "taker_buy_base": 1783.15, "taker_buy_quote": 15639.59946 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 8.803, "high": 8.82, "low": 8.67, "close": 8.689, "volume": 5603.88, "close_time": 1714867199999, "quote_volume": 48988.19593, "trades": 298, "taker_buy_base": 1803.26, "taker_buy_quote": 15781.38442 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 8.722, "high": 9.408, "low": 8.621, "close": 9.343, "volume": 7196.15, "close_time": 1714953599999, "quote_volume": 65284.49514, "trades": 1571, "taker_buy_base": 3817.2, "taker_buy_quote": 34730.51379 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 9.304, "high": 9.493, "low": 9.192, "close": 9.193, "volume": 11177.79, "close_time": 1715039999999, "quote_volume": 104703.88867, "trades": 885, "taker_buy_base": 2624.08, "taker_buy_quote": 24460.42293 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 9.211, "high": 9.37, "low": 8.933, "close": 8.941, "volume": 7138.3, "close_time": 1715126399999, "quote_volume": 65719.71362, "trades": 994, "taker_buy_base": 3252.92, "taker_buy_quote": 29925.06459 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 8.939, "high": 9.321, "low": 8.854, "close": 9.101, "volume": 7580.35, "close_time": 1715212799999, "quote_volume": 68837.81411, "trades": 1786, "taker_buy_base": 3737.64, "taker_buy_quote": 33956.45962 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 9.089, "high": 9.284, "low": 8.873, "close": 9.103, "volume": 5075.58, "close_time": 1715299199999, "quote_volume": 46207.34226, "trades": 1015, "taker_buy_base": 2214.7, "taker_buy_quote": 20158.40109 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 9.145, "high": 9.166, "low": 8.635, "close": 8.637, "volume": 4902.61, "close_time": 1715385599999, "quote_volume": 43217.55919, "trades": 1245, "taker_buy_base": 1005.77, "taker_buy_quote": 8917.76584 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 8.658, "high": 8.746, "low": 8.499, "close": 8.499, "volume": 1594.17, "close_time": 1715471999999, "quote_volume": 13731.79569, "trades": 730, "taker_buy_base": 538.96, "taker_buy_quote": 4653.23251 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 8.511, "high": 8.65, "low": 8.508, "close": 8.508, "volume": 958.02, "close_time": 1715558399999, "quote_volume": 8206.84587, "trades": 177, "taker_buy_base": 438.01, "taker_buy_quote": 3752.88538 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 8.523, "high": 8.675, "low": 8.2, "close": 8.395, "volume": 3174.05, "close_time": 1715644799999, "quote_volume": 26768.31914, "trades": 418, "taker_buy_base": 1204.26, "taker_buy_quote": 10230.07182 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 8.376, "high": 8.411, "low": 8.118, "close": 8.135, "volume": 2442.58, "close_time": 1715731199999, "quote_volume": 20227.80036, "trades": 336, "taker_buy_base": 1022.51, "taker_buy_quote": 8468.66772 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 8.104, "high": 8.519, "low": 7.998, "close": 8.44, "volume": 9518.69, "close_time": 1715817599999, "quote_volume": 77902.10663, "trades": 1009, "taker_buy_base": 6622.5, "taker_buy_quote": 53908.15945 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 8.446, "high": 8.566, "low": 8.357, "close": 8.52, "volume": 2886.57, "close_time": 1715903999999, "quote_volume": 24422.11426, "trades": 290, "taker_buy_base": 1966.31, "taker_buy_quote": 16666.79286 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 8.535, "high": 8.77, "low": 8.479, "close": 8.657, "volume": 7793.26, "close_time": 1715990399999, "quote_volume": 66909.33552, "trades": 1261, "taker_buy_base": 2930.16, "taker_buy_quote": 25325.96276 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 8.678, "high": 8.73, "low": 8.55, "close": 8.616, "volume": 1602.73, "close_time": 1716076799999, "quote_volume": 13860.28694, "trades": 195, "taker_buy_base": 620.07, "taker_buy_quote": 5381.95114 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 8.564, "high": 8.578, "low": 8.169, "close": 8.208, "volume": 2432.6, "close_time": 1716163199999, "quote_volume": 20480.23722, "trades": 168, "taker_buy_base": 1334.99, "taker_buy_quote": 11287.5404 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 8.212, "high": 8.974, "low": 8.117, "close": 8.921, "volume": 3797.45, "close_time": 1716249599999, "quote_volume": 32402.90724, "trades": 930, "taker_buy_base": 1848.95, "taker_buy_quote": 15705.16929 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 8.929, "high": 9.0, "low": 8.708, "close": 8.784, "volume": 3456.2, "close_time": 1716335999999, "quote_volume": 30588.51616, "trades": 935, "taker_buy_base": 1657.68, "taker_buy_quote": 14711.04896 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 8.755, "high": 8.778, "low": 7.9, "close": 8.554, "volume": 7429.47, "close_time": 1716422399999, "quote_volume": 63979.34071, "trades": 1509, "taker_buy_base": 1565.13, "taker_buy_quote": 13517.82439 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 8.604, "high": 8.641, "low": 8.031, "close": 8.348, "volume": 8284.22, "close_time": 1716508799999, "quote_volume": 68743.75945, "trades": 1063, "taker_buy_base": 3729.64, "taker_buy_quote": 30978.13675 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 8.396, "high": 8.474, "low": 8.253, "close": 8.424, "volume": 3478.48, "close_time": 1716595199999, "quote_volume": 29185.21138, "trades": 638, "taker_buy_base": 1632.07, "taker_buy_quote": 13718.27672 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 8.496, "high": 8.549, "low": 8.425, "close": 8.481, "volume": 905.42, "close_time": 1716681599999, "quote_volume": 7691.21213, "trades": 136, "taker_buy_base": 569.18, "taker_buy_quote": 4835.79762 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 8.492, "high": 8.492, "low": 8.329, "close": 8.387, "volume": 1321.07, "close_time": 1716767999999, "quote_volume": 11097.93686, "trades": 185, "taker_buy_base": 609.58, "taker_buy_quote": 5124.49957 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 8.434, "high": 8.716, "low": 8.385, "close": 8.668, "volume": 1696.77, "close_time": 1716854399999, "quote_volume": 14537.2049, "trades": 251, "taker_buy_base": 997.91, "taker_buy_quote": 8543.48304 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 8.685, "high": 8.841, "low": 8.489, "close": 8.744, "volume": 6979.27, "close_time": 1716940799999, "quote_volume": 60147.59122, "trades": 1294, "taker_buy_base": 4385.62, "taker_buy_quote": 37827.41207 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 8.677, "high": 8.931, "low": 8.603, "close": 8.706, "volume": 5435.56, "close_time": 1717027199999, "quote_volume": 47628.64242, "trades": 534, "taker_buy_base": 2863.28, "taker_buy_quote": 25117.4597 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 8.64, "high": 8.687, "low": 8.39, "close": 8.581, "volume": 1068.47, "close_time": 1717113599999, "quote_volume": 9175.16459, "trades": 251, "taker_buy_base": 424.1, "taker_buy_quote": 3646.76409 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 8.501, "high": 8.501, "low": 8.278, "close": 8.321, "volume": 1408.36, "close_time": 1717199999999, "quote_volume": 11813.72113, "trades": 159, "taker_buy_base": 515.75, "taker_buy_quote": 4328.51185 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 8.297, "high": 8.412, "low": 8.247, "close": 8.354, "volume": 1582.89, "close_time": 1717286399999, "quote_volume": 13166.0448, "trades": 140, "taker_buy_base": 322.37, "taker_buy_quote": 2683.92383 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 8.35, "high": 8.394, "low": 8.161, "close": 8.303, "volume": 2109.77, "close_time": 1717372799999, "quote_volume": 17559.9228, "trades": 273, "taker_buy_base": 1320.01, "taker_buy_quote": 10997.70735 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 8.256, "high": 8.495, "low": 8.256, "close": 8.332, "volume": 2241.61, "close_time": 1717459199999, "quote_volume": 18876.44565, "trades": 175, "taker_buy_base": 1139.36, "taker_buy_quote": 9591.28552 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 8.335, "high": 8.605, "low": 8.31, "close": 8.5, "volume": 941.51, "close_time": 1717545599999, "quote_volume": 7915.79572, "trades": 189, "taker_buy_base": 443.5, "taker_buy_quote": 3743.00171 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 8.584, "high": 8.766, "low": 8.473, "close": 8.696, "volume": 3410.87, "close_time": 1717631999999, "quote_volume": 29477.42674, "trades": 199, "taker_buy_base": 1607.59, "taker_buy_quote": 13935.34225 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 8.686, "high": 8.804, "low": 8.577, "close": 8.616, "volume": 5493.34, "close_time": 1717718399999, "quote_volume": 47791.54224, "trades": 1044, "taker_buy_base": 3117.14, "taker_buy_quote": 27227.50543 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 8.616, "high": 8.705, "low": 7.499, "close": 8.092, "volume": 14922.55, "close_time": 1717804799999, "quote_volume": 122731.92313, "trades": 2121, "taker_buy_base": 5766.95, "taker_buy_quote": 47557.66819 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 8.055, "high": 8.116, "low": 7.728, "close": 7.758, "volume": 17303.71, "close_time": 1717891199999, "quote_volume": 137876.00371, "trades": 4577, "taker_buy_base": 2497.08, "taker_buy_quote": 19694.99394 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 7.746, "high": 8.015, "low": 7.738, "close": 7.886, "volume": 9392.81, "close_time": 1717977599999, "quote_volume": 73795.61546, "trades": 1084, "taker_buy_base": 4175.71, "taker_buy_quote": 32868.88973 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 7.88, "high": 7.913, "low": 7.719, "close": 7.821, "volume": 4802.04, "close_time": 1718063999999, "quote_volume": 37581.70439, "trades": 875, "taker_buy_base": 1380.15, "taker_buy_quote": 10816.81394 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 7.844, "high": 7.845, "low": 7.37, "close": 7.507, "volume": 11810.17, "close_time": 1718150399999, "quote_volume": 89814.19279, "trades": 2562, "taker_buy_base": 3736.11, "taker_buy_quote": 28463.07709 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 7.535, "high": 7.874, "low": 7.4, "close": 7.78, "volume": 11781.59, "close_time": 1718236799999, "quote_volume": 90714.55268, "trades": 1936, "taker_buy_base": 4193.02, "taker_buy_quote": 32177.04484 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 7.782, "high": 7.788, "low": 7.38, "close": 7.447, "volume": 3298.67, "close_time": 1718323199999, "quote_volume": 24961.47795, "trades": 836, "taker_buy_base": 1045.37, "taker_buy_quote": 7954.85506 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 7.435, "high": 7.498, "low": 6.966, "close": 7.12, "volume": 6864.91, "close_time": 1718409599999, "quote_volume": 49492.03168, "trades": 1721, "taker_buy_base": 2615.56, "taker_buy_quote": 18860.85404 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 7.108, "high": 7.266, "low": 7.093, "close": 7.14, "volume": 4497.08, "close_time": 1718495999999, "quote_volume": 32239.57552, "trades": 910, "taker_buy_base": 2852.78, "taker_buy_quote": 20504.10431 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 7.137, "high": 7.243, "low": 7.063, "close": 7.208, "volume": 3692.96, "close_time": 1718582399999, "quote_volume": 26438.44154, "trades": 562, "taker_buy_base": 2198.53, "taker_buy_quote": 15765.82498 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 7.229, "high": 7.229, "low": 6.752, "close": 6.984, "volume": 8721.59, "close_time": 1718668799999, "quote_volume": 61322.07855, "trades": 1582, "taker_buy_base": 3437.8, "taker_buy_quote": 24222.49828 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 6.971, "high": 6.971, "low": 6.266, "close": 6.679, "volume": 16420.25, "close_time": 1718755199999, "quote_volume": 107059.05741, "trades": 2086, "taker_buy_base": 5746.43, "taker_buy_quote": 37345.19488 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 6.642, "high": 6.951, "low": 6.636, "close": 6.857, "volume": 4597.08, "close_time": 1718841599999, "quote_volume": 31371.58056, "trades": 894, "taker_buy_base": 2121.28, "taker_buy_quote": 14471.0866 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 6.951, "high": 7.108, "low": 6.809, "close": 6.837, "volume": 7930.31, "close_time": 1718927999999, "quote_volume": 55142.64107, "trades": 1406, "taker_buy_base": 1812.69, "taker_buy_quote": 12618.54429 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 6.802, "high": 6.911, "low": 6.755, "close": 6.786, "volume": 9323.38, "close_time": 1719014399999, "quote_volume": 63790.43054, "trades": 1635, "taker_buy_base": 3817.16, "taker_buy_quote": 26068.76296 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 6.77, "high": 6.802, "low": 6.716, "close": 6.748, "volume": 5535.54, "close_time": 1719100799999, "quote_volume": 37403.35849, "trades": 1079, "taker_buy_base": 2347.56, "taker_buy_quote": 15859.6423 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 6.748, "high": 6.834, "low": 6.636, "close": 6.685, "volume": 7084.23, "close_time": 1719187199999, "quote_volume": 47717.49363, "trades": 1277, "taker_buy_base": 4002.04, "taker_buy_quote": 26951.01068 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 6.691, "high": 6.862, "low": 6.4, "close": 6.834, "volume": 37030.72, "close_time": 1719273599999, "quote_volume": 244661.11047, "trades": 5036, "taker_buy_base": 17542.9, "taker_buy_quote": 115739.38935 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 6.828, "high": 7.032, "low": 6.824, "close": 6.945, "volume": 22852.43, "close_time": 1719359999999, "quote_volume": 158817.9499, "trades": 3631, "taker_buy_base": 10622.14, "taker_buy_quote": 73843.37689 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 6.927, "high": 6.967, "low": 6.74, "close": 6.791, "volume": 17212.15, "close_time": 1719446399999, "quote_volume": 117494.76347, "trades": 3154, "taker_buy_base": 7846.8, "taker_buy_quote": 53478.20822 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 6.791, "high": 7.094, "low": 6.714, "close": 6.957, "volume": 16218.24, "close_time": 1719532799999, "quote_volume": 110718.8242, "trades": 2991, "taker_buy_base": 9554.14, "taker_buy_quote": 65235.85866 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 6.945, "high": 7.015, "low": 6.706, "close": 6.714, "volume": 26696.77, "close_time": 1719619199999, "quote_volume": 184172.51857, "trades": 4094, "taker_buy_base": 9134.29, "taker_buy_quote": 63199.33669 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 6.729, "high": 6.875, "low": 6.581, "close": 6.581, "volume": 9921.77, "close_time": 1719705599999, "quote_volume": 66979.74703, "trades": 1736, "taker_buy_base": 4360.6, "taker_buy_quote": 29442.44272 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 6.596, "high": 6.737, "low": 6.541, "close": 6.725, "volume": 13562.82, "close_time": 1719791999999, "quote_volume": 90245.27119, "trades": 1522, "taker_buy_base": 8066.7, "taker_buy_quote": 53750.90254 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 6.721, "high": 6.842, "low": 6.682, "close": 6.802, "volume": 10865.24, "close_time": 1719878399999, "quote_volume": 73501.07468, "trades": 2484, "taker_buy_base": 4286.67, "taker_buy_quote": 29001.40021 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 6.796, "high": 6.95, "low": 6.785, "close": 6.801, "volume": 14038.49, "close_time": 1719964799999, "quote_volume": 96481.15342, "trades": 2356, "taker_buy_base": 6483.7, "taker_buy_quote": 44576.70208 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 6.809, "high": 6.851, "low": 6.27, "close": 6.369, "volume": 42757.44, "close_time": 1720051199999, "quote_volume": 279059.08079, "trades": 4230, "taker_buy_base": 16023.73, "taker_buy_quote": 104842.86456 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 6.369, "high": 6.39, "low": 5.923, "close": 5.981, "volume": 53630.01, "close_time": 1720137599999, "quote_volume": 331096.32917, "trades": 5725, "taker_buy_base": 23325.22, "taker_buy_quote": 144036.31069 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 5.995, "high": 5.995, "low": 5.069, "close": 5.719, "volume": 130640.63, "close_time": 1720223999999, "quote_volume": 718939.26375, "trades": 11846, "taker_buy_base": 58188.14, "taker_buy_quote": 319919.83112 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 5.688, "high": 6.159, "low": 5.685, "close": 6.069, "volume": 23704.44, "close_time": 1720310399999, "quote_volume": 140572.11655, "trades": 2480, "taker_buy_base": 11006.56, "taker_buy_quote": 65258.29976 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 6.068, "high": 6.093, "low": 5.799, "close": 5.8, "volume": 19090.04, "close_time": 1720396799999, "quote_volume": 114224.94788, "trades": 2425, "taker_buy_base": 8518.39, "taker_buy_quote": 51010.03688 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 5.802, "high": 6.222, "low": 5.581, "close": 5.818, "volume": 41712.72, "close_time": 1720483199999, "quote_volume": 245702.51125, "trades": 4261, "taker_buy_base": 21513.1, "taker_buy_quote": 126679.02299 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 5.818, "high": 5.97, "low": 5.775, "close": 5.943, "volume": 25200.4, "close_time": 1720569599999, "quote_volume": 147671.82548, "trades": 3420, "taker_buy_base": 14619.46, "taker_buy_quote": 85736.52054 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 5.937, "high": 6.078, "low": 5.843, "close": 6.036, "volume": 13889.7, "close_time": 1720655999999, "quote_volume": 83054.53991, "trades": 1605, "taker_buy_base": 6443.29, "taker_buy_quote": 38688.42174 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 6.045, "high": 6.281, "low": 5.925, "close": 5.95, "volume": 20945.34, "close_time": 1720742399999, "quote_volume": 127505.98029, "trades": 2746, "taker_buy_base": 9366.62, "taker_buy_quote": 57134.23692 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 5.95, "high": 6.145, "low": 5.869, "close": 6.145, "volume": 14120.66, "close_time": 1720828799999, "quote_volume": 84926.1672, "trades": 2535, "taker_buy_base": 9297.08, "taker_buy_quote": 55945.36909 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 6.156, "high": 6.291, "low": 6.124, "close": 6.207, "volume": 10286.95, "close_time": 1720915199999, "quote_volume": 63921.41306, "trades": 2193, "taker_buy_base": 5262.29, "taker_buy_quote": 32708.39318 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 6.206, "high": 6.269, "low": 6.084, "close": 6.228, "volume": 23383.55, "close_time": 1721001599999, "quote_volume": 144360.52373, "trades": 3696, "taker_buy_base": 16850.94, "taker_buy_quote": 104020.45215 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 6.233, "high": 6.513, "low": 6.19, "close": 6.508, "volume": 19895.31, "close_time": 1721087999999, "quote_volume": 125991.0543, "trades": 3417, "taker_buy_base": 8712.73, "taker_buy_quote": 55250.5751 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 6.504, "high": 6.9, "low": 6.26, "close": 6.613, "volume": 50992.36, "close_time": 1721174399999, "quote_volume": 329810.77593, "trades": 6574, "taker_buy_base": 26371.17, "taker_buy_quote": 170740.08411 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 6.616, "high": 6.8, "low": 6.387, "close": 6.488, "volume": 38527.34, "close_time": 1721260799999, "quote_volume": 254022.00542, "trades": 3413, "taker_buy_base": 12188.67, "taker_buy_quote": 80717.2713 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 6.501, "high": 6.663, "low": 6.244, "close": 6.304, "volume": 11761.7, "close_time": 1721347199999, "quote_volume": 75760.65246, "trades": 1385, "taker_buy_base": 4121.67, "taker_buy_quote": 26710.77305 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 6.317, "high": 6.56, "low": 6.187, "close": 6.512, "volume": 27917.55, "close_time": 1721433599999, "quote_volume": 176579.41032, "trades": 4541, "taker_buy_base": 12782.69, "taker_buy_quote": 80997.28959 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 6.512, "high": 6.6, "low": 6.442, "close": 6.532, "volume": 17537.03, "close_time": 1721519999999, "quote_volume": 114522.43499, "trades": 2506, "taker_buy_base": 5899.59, "taker_buy_quote": 38525.89059 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 6.522, "high": 6.579, "low": 6.244, "close": 6.547, "volume": 14078.17, "close_time": 1721606399999, "quote_volume": 90808.896, "trades": 1335, "taker_buy_base": 6497.75, "taker_buy_quote": 41970.6042 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 6.536, "high": 6.58, "low": 6.24, "close": 6.274, "volume": 15088.48, "close_time": 1721692799999, "quote_volume": 96194.1252, "trades": 1403, "taker_buy_base": 8293.84, "taker_buy_quote": 52917.2923 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 6.269, "high": 6.344, "low": 6.08, "close": 6.154, "volume": 20556.09, "close_time": 1721779199999, "quote_volume": 127027.341, "trades": 1808, "taker_buy_base": 8364.14, "taker_buy_quote": 51809.24893 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 6.185, "high": 6.303, "low": 5.993, "close": 6.02, "volume": 14062.03, "close_time": 1721865599999, "quote_volume": 86021.56033, "trades": 693, "taker_buy_base": 4594.28, "taker_buy_quote": 28083.2359 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 6.021, "high": 6.689, "low": 5.7, "close": 5.92, "volume": 27943.08, "close_time": 1721951999999, "quote_volume": 163791.78091, "trades": 1362, "taker_buy_base": 11316.44, "taker_buy_quote": 66592.93442 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 5.917, "high": 6.3, "low": 5.877, "close": 6.169, "volume": 14123.04, "close_time": 1722038399999, "quote_volume": 86152.08556, "trades": 1084, "taker_buy_base": 8029.23, "taker_buy_quote": 49115.93673 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 6.171, "high": 6.522, "low": 6.134, "close": 6.359, "volume": 16728.3, "close_time": 1722124799999, "quote_volume": 105034.60234, "trades": 1276, "taker_buy_base": 7945.81, "taker_buy_quote": 49935.87037 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 6.34, "high": 6.397, "low": 6.186, "close": 6.222, "volume": 7773.96, "close_time": 1722211199999, "quote_volume": 48820.10953, "trades": 694, "taker_buy_base": 3982.68, "taker_buy_quote": 24999.35422 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 6.229, "high": 6.405, "low": 6.105, "close": 6.124, "volume": 19709.82, "close_time": 1722297599999, "quote_volume": 123555.08569, "trades": 1516, "taker_buy_base": 8996.64, "taker_buy_quote": 56480.49596 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 6.104, "high": 6.194, "low": 5.931, "close": 6.012, "volume": 11415.01, "close_time": 1722383999999, "quote_volume": 69662.70447, "trades": 1008, "taker_buy_base": 5009.82, "taker_buy_quote": 30729.4189 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 6.001, "high": 6.082, "low": 5.769, "close": 5.814, "volume": 37620.59, "close_time": 1722470399999, "quote_volume": 221162.66884, "trades": 2835, "taker_buy_base": 20319.09, "taker_buy_quote": 119181.36385 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 5.808, "high": 5.866, "low": 5.496, "close": 5.78, "volume": 29467.75, "close_time": 1722556799999, "quote_volume": 168186.0494, "trades": 3135, "taker_buy_base": 9361.31, "taker_buy_quote": 53420.52497 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 5.783, "high": 5.803, "low": 5.212, "close": 5.348, "volume": 44279.36, "close_time": 1722643199999, "quote_volume": 239572.00709, "trades": 2284, "taker_buy_base": 16378.6, "taker_buy_quote": 88810.08864 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 5.353, "high": 5.405, "low": 5.003, "close": 5.127, "volume": 41332.72, "close_time": 1722729599999, "quote_volume": 213064.46072, "trades": 4201, "taker_buy_base": 17943.75, "taker_buy_quote": 92622.04218 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 5.122, "high": 5.213, "low": 4.803, "close": 5.04, "volume": 69247.46, "close_time": 1722815999999, "quote_volume": 345608.94709, "trades": 3711, "taker_buy_base": 35890.17, "taker_buy_quote": 179302.65149 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 5.052, "high": 5.089, "low": 3.993, "close": 4.645, "volume": 181555.95, "close_time": 1722902399999, "quote_volume": 810964.0994, "trades": 8195, "taker_buy_base": 97821.91, "taker_buy_quote": 434855.58552 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 4.647, "high": 4.969, "low": 4.647, "close": 4.895, "volume": 32196.31, "close_time": 1722988799999, "quote_volume": 156692.55578, "trades": 3244, "taker_buy_base": 14830.8, "taker_buy_quote": 72136.26898 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 4.9, "high": 5.055, "low": 4.743, "close": 4.832, "volume": 33973.51, "close_time": 1723075199999, "quote_volume": 166938.16436, "trades": 3019, "taker_buy_base": 15745.49, "taker_buy_quote": 77473.97305 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 4.833, "high": 5.18, "low": 4.75, "close": 5.146, "volume": 51050.8, "close_time": 1723161599999, "quote_volume": 256559.36119, "trades": 3774, "taker_buy_base": 26514.2, "taker_buy_quote": 133367.65372 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 5.113, "high": 5.163, "low": 4.942, "close": 5.08, "volume": 42580.31, "close_time": 1723247999999, "quote_volume": 216833.48143, "trades": 2505, "taker_buy_base": 29773.08, "taker_buy_quote": 151975.81319 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 5.081, "high": 5.249, "low": 5.02, "close": 5.206, "volume": 15549.86, "close_time": 1723334399999, "quote_volume": 80546.29419, "trades": 1348, "taker_buy_base": 8329.74, "taker_buy_quote": 43117.3849 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 5.204, "high": 5.224, "low": 4.869, "close": 4.902, "volume": 25109.03, "close_time": 1723420799999, "quote_volume": 126703.10102, "trades": 1746, "taker_buy_base": 12832.23, "taker_buy_quote": 64644.92179 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 4.902, "high": 5.157, "low": 4.902, "close": 5.074, "volume": 15580.1, "close_time": 1723507199999, "quote_volume": 78566.20821, "trades": 1564, "taker_buy_base": 7713.84, "taker_buy_quote": 38957.90823 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 5.072, "high": 5.084, "low": 4.902, "close": 5.005, "volume": 17203.63, "close_time": 1723593599999, "quote_volume": 85647.21189, "trades": 1891, "taker_buy_base": 10106.72, "taker_buy_quote": 50279.48055 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 4.994, "high": 5.005, "low": 4.728, "close": 4.773, "volume": 33129.51, "close_time": 1723679999999, "quote_volume": 161287.25512, "trades": 2706, "taker_buy_base": 14181.64, "taker_buy_quote": 68990.52761 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 4.786, "high": 4.806, "low": 4.478, "close": 4.51, "volume": 29546.07, "close_time": 1723766399999, "quote_volume": 136772.42271, "trades": 1615, "taker_buy_base": 12755.96, "taker_buy_quote": 59172.55344 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 4.516, "high": 4.612, "low": 4.438, "close": 4.569, "volume": 34528.57, "close_time": 1723852799999, "quote_volume": 156759.21534, "trades": 1614, "taker_buy_base": 15880.74, "taker_buy_quote": 72129.19806 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 4.554, "high": 4.664, "low": 4.53, "close": 4.622, "volume": 12962.55, "close_time": 1723939199999, "quote_volume": 59821.5124, "trades": 976, "taker_buy_base": 6897.71, "taker_buy_quote": 31779.88251 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 4.615, "high": 4.822, "low": 4.564, "close": 4.571, "volume": 18652.16, "close_time": 1724025599999, "quote_volume": 86528.30306, "trades": 1395, "taker_buy_base": 10081.75, "taker_buy_quote": 46824.70171 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 4.565, "high": 4.64, "low": 4.509, "close": 4.628, "volume": 32898.04, "close_time": 1724111999999, "quote_volume": 150393.72386, "trades": 2069, "taker_buy_base": 15583.18, "taker_buy_quote": 71326.98156 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 4.641, "high": 4.835, "low": 4.63, "close": 4.803, "volume": 21432.52, "close_time": 1724198399999, "quote_volume": 101496.5539, "trades": 1702, "taker_buy_base": 9897.29, "taker_buy_quote": 46836.01875 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 4.809, "high": 4.82, "low": 4.627, "close": 4.743, "volume": 29939.84, "close_time": 1724284799999, "quote_volume": 142331.07283, "trades": 1448, "taker_buy_base": 15703.45, "taker_buy_quote": 74630.08795 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 4.75, "high": 4.798, "low": 4.663, "close": 4.693, "volume": 56243.97, "close_time": 1724371199999, "quote_volume": 265808.66058, "trades": 2319, "taker_buy_base": 22000.76, "taker_buy_quote": 103946.82928 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 4.694, "high": 5.139, "low": 4.693, "close": 5.101, "volume": 72924.87, "close_time": 1724457599999, "quote_volume": 358672.7519, "trades": 3798, "taker_buy_base": 42778.71, "taker_buy_quote": 210873.1849 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 5.101, "high": 5.446, "low": 5.081, "close": 5.348, "volume": 73867.15, "close_time": 1724543999999, "quote_volume": 389685.77282, "trades": 4910, "taker_buy_base": 33644.07, "taker_buy_quote": 177527.28371 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 5.354, "high": 5.354, "low": 5.004, "close": 5.066, "volume": 86881.14, "close_time": 1724630399999, "quote_volume": 445740.42508, "trades": 4074, "taker_buy_base": 42700.77, "taker_buy_quote": 219094.38847 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 5.083, "high": 5.114, "low": 4.876, "close": 4.893, "volume": 78059.45, "close_time": 1724716799999, "quote_volume": 389108.5202, "trades": 3682, "taker_buy_base": 44929.3, "taker_buy_quote": 223984.17086 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 4.891, "high": 5.03, "low": 4.495, "close": 4.598, "volume": 71806.96, "close_time": 1724803199999, "quote_volume": 347471.72806, "trades": 4051, "taker_buy_base": 29211.92, "taker_buy_quote": 141413.92345 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 4.597, "high": 4.801, "low": 4.45, "close": 4.609, "volume": 67189.74, "close_time": 1724889599999, "quote_volume": 309844.87632, "trades": 3320, "taker_buy_base": 37805.29, "taker_buy_quote": 174417.8644 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 4.601, "high": 4.737, "low": 4.521, "close": 4.606, "volume": 24182.32, "close_time": 1724975999999, "quote_volume": 112362.43264, "trades": 1819, "taker_buy_base": 9164.88, "taker_buy_quote": 42503.0547 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 4.611, "high": 4.669, "low": 4.45, "close": 4.646, "volume": 44492.58, "close_time": 1725062399999, "quote_volume": 204307.21861, "trades": 2552, "taker_buy_base": 24631.22, "taker_buy_quote": 113166.07666 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 4.648, "high": 4.699, "low": 4.515, "close": 4.545, "volume": 15252.79, "close_time": 1725148799999, "quote_volume": 70141.70548, "trades": 979, "taker_buy_base": 6723.43, "taker_buy_quote": 30932.11735 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 4.561, "high": 4.562, "low": 4.277, "close": 4.31, "volume": 20104.19, "close_time": 1725235199999, "quote_volume": 89322.50685, "trades": 2013, "taker_buy_base": 7431.66, "taker_buy_quote": 33083.12231 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 4.302, "high": 4.478, "low": 4.284, "close": 4.443, "volume": 67633.04, "close_time": 1725321599999, "quote_volume": 291995.94072, "trades": 9065, "taker_buy_base": 11138.05, "taker_buy_quote": 48853.297 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 4.438, "high": 4.508, "low": 4.11, "close": 4.11, "volume": 89570.59, "close_time": 1725407999999, "quote_volume": 381743.69527, "trades": 4441, "taker_buy_base": 18779.13, "taker_buy_quote": 80262.20481 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 4.105, "high": 4.142, "low": 3.899, "close": 4.072, "volume": 86330.17, "close_time": 1725494399999, "quote_volume": 347979.76022, "trades": 3820, "taker_buy_base": 42072.58, "taker_buy_quote": 169414.26445 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 4.077, "high": 4.095, "low": 3.868, "close": 3.902, "volume": 52694.72, "close_time": 1725580799999, "quote_volume": 209486.59981, "trades": 2336, "taker_buy_base": 24167.11, "taker_buy_quote": 96255.03938 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 3.909, "high": 3.971, "low": 3.609, "close": 3.714, "volume": 162139.91, "close_time": 1725667199999, "quote_volume": 618847.50525, "trades": 5339, "taker_buy_base": 78633.32, "taker_buy_quote": 300999.33744 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 3.716, "high": 3.779, "low": 3.636, "close": 3.667, "volume": 164158.41, "close_time": 1725753599999, "quote_volume": 613650.85099, "trades": 4751, "taker_buy_base": 44116.2, "taker_buy_quote": 164494.80759 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 3.671, "high": 3.832, "low": 3.661, "close": 3.802, "volume": 66810.13, "close_time": 1725839999999, "quote_volume": 249123.53157, "trades": 2231, "taker_buy_base": 34118.55, "taker_buy_quote": 127146.0367 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 3.812, "high": 4.109, "low": 3.812, "close": 4.089, "volume": 105617.97, "close_time": 1725926399999, "quote_volume": 420315.99161, "trades": 3983, "taker_buy_base": 56561.39, "taker_buy_quote": 225353.59936 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 4.093, "high": 4.17, "low": 4.04, "close": 4.13, "volume": 83584.2, "close_time": 1726012799999, "quote_volume": 343997.46636, "trades": 3721, "taker_buy_base": 39525.46, "taker_buy_quote": 162719.29596 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 4.131, "high": 4.21, "low": 4.011, "close": 4.173, "volume": 69834.88, "close_time": 1726099199999, "quote_volume": 287324.24855, "trades": 3522, "taker_buy_base": 37949.93, "taker_buy_quote": 156138.89823 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 4.166, "high": 4.187, "low": 4.058, "close": 4.145, "volume": 85577.46, "close_time": 1726185599999, "quote_volume": 351424.17632, "trades": 3211, "taker_buy_base": 34475.92, "taker_buy_quote": 141671.54295 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 4.147, "high": 4.258, "low": 4.123, "close": 4.209, "volume": 83645.4, "close_time": 1726271999999, "quote_volume": 352240.66511, "trades": 4933, "taker_buy_base": 44908.95, "taker_buy_quote": 189029.41801 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 4.213, "high": 4.25, "low": 4.148, "close": 4.245, "volume": 49964.63, "close_time": 1726358399999, "quote_volume": 209710.23916, "trades": 2968, "taker_buy_base": 25588.81, "taker_buy_quote": 107413.28183 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 4.242, "high": 4.255, "low": 4.032, "close": 4.059, "volume": 56893.09, "close_time": 1726444799999, "quote_volume": 239005.2099, "trades": 3553, "taker_buy_base": 31700.0, "taker_buy_quote": 133169.52762 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 4.055, "high": 4.063, "low": 3.918, "close": 3.97, "volume": 72694.72, "close_time": 1726531199999, "quote_volume": 289054.14631, "trades": 4217, "taker_buy_base": 38387.2, "taker_buy_quote": 152753.02499 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 3.969, "high": 4.24, "low": 3.94, "close": 4.192, "volume": 135948.68, "close_time": 1726617599999, "quote_volume": 558593.36235, "trades": 8312, "taker_buy_base": 64681.68, "taker_buy_quote": 266066.31123 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 4.192, "high": 4.372, "low": 4.1, "close": 4.368, "volume": 155629.73, "close_time": 1726703999999, "quote_volume": 653912.52322, "trades": 8968, "taker_buy_base": 80843.52, "taker_buy_quote": 339779.34322 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 4.377, "high": 4.617, "low": 4.374, "close": 4.508, "volume": 158541.77, "close_time": 1726790399999, "quote_volume": 711811.09715, "trades": 8325, "taker_buy_base": 82547.82, "taker_buy_quote": 370753.99167 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 4.508, "high": 4.623, "low": 4.437, "close": 4.526, "volume": 164817.32, "close_time": 1726876799999, "quote_volume": 746334.80617, "trades": 7466, "taker_buy_base": 84741.44, "taker_buy_quote": 383893.18607 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 4.527, "high": 4.729, "low": 4.464, "close": 4.719, "volume": 103839.83, "close_time": 1726963199999, "quote_volume": 476400.07156, "trades": 4501, "taker_buy_base": 48780.07, "taker_buy_quote": 223740.09682 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 4.719, "high": 4.723, "low": 4.485, "close": 4.599, "volume": 65525.87, "close_time": 1727049599999, "quote_volume": 303674.28334, "trades": 3340, "taker_buy_base": 32805.66, "taker_buy_quote": 152026.02637 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 4.595, "high": 4.708, "low": 4.51, "close": 4.581, "volume": 59276.67, "close_time": 1727135999999, "quote_volume": 272563.59865, "trades": 3637, "taker_buy_base": 34712.96, "taker_buy_quote": 159660.38775 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 4.581, "high": 4.852, "low": 4.494, "close": 4.82, "volume": 106932.14, "close_time": 1727222399999, "quote_volume": 496386.16598, "trades": 6667, "taker_buy_base": 50931.31, "taker_buy_quote": 236356.19559 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 4.819, "high": 4.968, "low": 4.746, "close": 4.778, "volume": 134767.91, "close_time": 1727308799999, "quote_volume": 650762.35413, "trades": 8014, "taker_buy_base": 84606.51, "taker_buy_quote": 408480.62125 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 4.784, "high": 5.094, "low": 4.699, "close": 5.009, "volume": 135465.08, "close_time": 1727395199999, "quote_volume": 668530.94581, "trades": 7647, "taker_buy_base": 66705.88, "taker_buy_quote": 329252.51822 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 5.007, "high": 5.195, "low": 5.002, "close": 5.144, "volume": 127698.57, "close_time": 1727481599999, "quote_volume": 653621.69232, "trades": 7266, "taker_buy_base": 63789.96, "taker_buy_quote": 326535.13628 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 5.141, "high": 5.164, "low": 4.934, "close": 5.022, "volume": 72408.53, "close_time": 1727567999999, "quote_volume": 364436.05193, "trades": 5246, "taker_buy_base": 35863.16, "taker_buy_quote": 180338.80833 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 5.017, "high": 5.132, "low": 4.954, "close": 5.028, "volume": 103921.11, "close_time": 1727654399999, "quote_volume": 524591.00029, "trades": 7401, "taker_buy_base": 50990.63, "taker_buy_quote": 257490.05621 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 5.03, "high": 5.061, "low": 4.682, "close": 4.728, "volume": 97505.53, "close_time": 1727740799999, "quote_volume": 476586.54995, "trades": 5884, "taker_buy_base": 46224.92, "taker_buy_quote": 226097.54362 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 4.736, "high": 4.904, "low": 4.231, "close": 4.44, "volume": 84146.1, "close_time": 1727827199999, "quote_volume": 386924.56569, "trades": 4140, "taker_buy_base": 40184.69, "taker_buy_quote": 186235.53336 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 4.437, "high": 4.58, "low": 4.338, "close": 4.425, "volume": 82743.91, "close_time": 1727913599999, "quote_volume": 369956.25657, "trades": 3350, "taker_buy_base": 40272.51, "taker_buy_quote": 180340.83439 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 4.432, "high": 4.5, "low": 4.225, "close": 4.376, "volume": 48309.78, "close_time": 1727999999999, "quote_volume": 211211.1464, "trades": 1950, "taker_buy_base": 22198.35, "taker_buy_quote": 97072.11188 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 4.389, "high": 4.651, "low": 4.356, "close": 4.62, "volume": 37673.09, "close_time": 1728086399999, "quote_volume": 170320.93441, "trades": 1027, "taker_buy_base": 18581.8, "taker_buy_quote": 84081.89545 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 4.62, "high": 4.714, "low": 4.564, "close": 4.633, "volume": 28519.58, "close_time": 1728172799999, "quote_volume": 132450.96643, "trades": 771, "taker_buy_base": 14140.13, "taker_buy_quote": 65671.79787 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 4.628, "high": 4.668, "low": 4.554, "close": 4.65, "volume": 36750.73, "close_time": 1728259199999, "quote_volume": 169122.54781, "trades": 1273, "taker_buy_base": 17768.46, "taker_buy_quote": 81859.79536 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 4.645, "high": 4.836, "low": 4.414, "close": 4.414, "volume": 58905.14, "close_time": 1728345599999, "quote_volume": 272286.5974, "trades": 1661, "taker_buy_base": 27864.67, "taker_buy_quote": 129594.90541 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 4.438, "high": 4.467, "low": 4.308, "close": 4.345, "volume": 24425.93, "close_time": 1728431999999, "quote_volume": 107012.35934, "trades": 826, "taker_buy_base": 11261.19, "taker_buy_quote": 49351.96593 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 4.35, "high": 4.4, "low": 4.166, "close": 4.226, "volume": 70709.07, "close_time": 1728518399999, "quote_volume": 305541.56019, "trades": 1295, "taker_buy_base": 34747.03, "taker_buy_quote": 150722.25973 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 4.239, "high": 4.289, "low": 4.04, "close": 4.132, "volume": 50819.17, "close_time": 1728604799999, "quote_volume": 211163.93602, "trades": 1110, "taker_buy_base": 20214.55, "taker_buy_quote": 84067.33209 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 4.133, "high": 4.294, "low": 4.109, "close": 4.266, "volume": 28713.94, "close_time": 1728691199999, "quote_volume": 121249.47533, "trades": 1406, "taker_buy_base": 13352.78, "taker_buy_quote": 56532.10879 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 4.279, "high": 4.381, "low": 4.273, "close": 4.346, "volume": 17060.65, "close_time": 1728777599999, "quote_volume": 74054.71055, "trades": 468, "taker_buy_base": 7102.17, "taker_buy_quote": 30849.54617 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 4.342, "high": 4.36, "low": 4.219, "close": 4.341, "volume": 20955.37, "close_time": 1728863999999, "quote_volume": 90368.05715, "trades": 646, "taker_buy_base": 8354.56, "taker_buy_quote": 36003.53609 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 4.348, "high": 4.604, "low": 4.303, "close": 4.514, "volume": 44991.3, "close_time": 1728950399999, "quote_volume": 200790.87027, "trades": 1368, "taker_buy_base": 24399.94, "taker_buy_quote": 109140.23094 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 4.506, "high": 4.588, "low": 4.367, "close": 4.485, "volume": 40758.83, "close_time": 1729036799999, "quote_volume": 183453.67122, "trades": 1166, "taker_buy_base": 19454.82, "taker_buy_quote": 87603.50987 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 4.47, "high": 4.516, "low": 4.373, "close": 4.438, "volume": 34807.66, "close_time": 1729123199999, "quote_volume": 155064.31688, "trades": 1581, "taker_buy_base": 16457.87, "taker_buy_quote": 73473.33048 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 4.45, "high": 4.464, "low": 4.237, "close": 4.301, "volume": 25461.01, "close_time": 1729209599999, "quote_volume": 110723.58612, "trades": 601, "taker_buy_base": 12786.41, "taker_buy_quote": 55597.25946 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 4.309, "high": 4.43, "low": 4.291, "close": 4.351, "volume": 47663.95, "close_time": 1729295999999, "quote_volume": 207589.39107, "trades": 983, "taker_buy_base": 19415.27, "taker_buy_quote": 84737.38522 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 4.352, "high": 4.491, "low": 4.352, "close": 4.464, "volume": 42073.11, "close_time": 1729382399999, "quote_volume": 185862.26454, "trades": 1120, "taker_buy_base": 20081.81, "taker_buy_quote": 88606.67832 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 4.473, "high": 4.694, "low": 4.396, "close": 4.694, "volume": 37396.79, "close_time": 1729468799999, "quote_volume": 171171.42976, "trades": 1260, "taker_buy_base": 18838.68, "taker_buy_quote": 86231.8598 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 4.694, "high": 5.179, "low": 4.689, "close": 4.898, "volume": 98205.63, "close_time": 1729555199999, "quote_volume": 480941.00032, "trades": 3333, "taker_buy_base": 53521.61, "taker_buy_quote": 262274.33554 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 4.9, "high": 4.969, "low": 4.707, "close": 4.785, "volume": 68111.88, "close_time": 1729641599999, "quote_volume": 327397.67443, "trades": 1833, "taker_buy_base": 28655.41, "taker_buy_quote": 137756.89982 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 4.793, "high": 4.857, "low": 4.55, "close": 4.619, "volume": 64641.25, "close_time": 1729727999999, "quote_volume": 303932.87937, "trades": 1602, "taker_buy_base": 27229.72, "taker_buy_quote": 128320.75631 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 4.617, "high": 4.851, "low": 4.562, "close": 4.843, "volume": 30481.95, "close_time": 1729814399999, "quote_volume": 142798.76553, "trades": 960, "taker_buy_base": 15282.6, "taker_buy_quote": 71623.32898 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 4.854, "high": 4.857, "low": 4.075, "close": 4.413, "volume": 52143.69, "close_time": 1729900799999, "quote_volume": 241055.03469, "trades": 1321, "taker_buy_base": 27248.68, "taker_buy_quote": 126931.35774 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 4.392, "high": 4.506, "low": 4.296, "close": 4.371, "volume": 37030.26, "close_time": 1729987199999, "quote_volume": 162678.80887, "trades": 836, "taker_buy_base": 21191.0, "taker_buy_quote": 93135.55787 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 4.362, "high": 4.467, "low": 4.32, "close": 4.446, "volume": 24333.67, "close_time": 1730073599999, "quote_volume": 106513.44204, "trades": 971, "taker_buy_base": 12101.7, "taker_buy_quote": 53057.32953 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 4.452, "high": 4.501, "low": 4.264, "close": 4.455, "volume": 48148.88, "close_time": 1730159999999, "quote_volume": 211579.39285, "trades": 1537, "taker_buy_base": 22532.63, "taker_buy_quote": 99132.86991 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 4.453, "high": 4.643, "low": 4.431, "close": 4.533, "volume": 69248.53, "close_time": 1730246399999, "quote_volume": 313525.26233, "trades": 1550, "taker_buy_base": 33992.56, "taker_buy_quote": 154074.0026 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 4.533, "high": 4.533, "low": 4.375, "close": 4.452, "volume": 55739.02, "close_time": 1730332799999, "quote_volume": 248153.88379, "trades": 1354, "taker_buy_base": 26323.54, "taker_buy_quote": 117249.27161 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 4.465, "high": 4.47, "low": 4.181, "close": 4.24, "volume": 31792.91, "close_time": 1730419199999, "quote_volume": 137531.06171, "trades": 1393, "taker_buy_base": 13433.39, "taker_buy_quote": 58089.10832 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 4.24, "high": 4.306, "low": 4.113, "close": 4.168, "volume": 23044.32, "close_time": 1730505599999, "quote_volume": 97184.11404, "trades": 637, "taker_buy_base": 8363.41, "taker_buy_quote": 35244.00754 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 4.177, "high": 4.214, "low": 4.05, "close": 4.092, "volume": 13250.41, "close_time": 1730591999999, "quote_volume": 54548.04666, "trades": 713, "taker_buy_base": 6288.93, "taker_buy_quote": 25884.89811 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 4.11, "high": 4.11, "low": 3.854, "close": 3.981, "volume": 37993.15, "close_time": 1730678399999, "quote_volume": 150457.46949, "trades": 1061, "taker_buy_base": 16215.63, "taker_buy_quote": 64434.23386 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 3.968, "high": 4.022, "low": 3.832, "close": 3.904, "volume": 33036.77, "close_time": 1730764799999, "quote_volume": 131055.34796, "trades": 748, "taker_buy_base": 11665.63, "taker_buy_quote": 46101.53129 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 3.933, "high": 4.211, "low": 3.921, "close": 4.197, "volume": 26767.11, "close_time": 1730851199999, "quote_volume": 109945.26489, "trades": 1069, "taker_buy_base": 12319.08, "taker_buy_quote": 50549.64351 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 4.215, "high": 4.544, "low": 4.205, "close": 4.519, "volume": 91461.59, "close_time": 1730937599999, "quote_volume": 405178.53956, "trades": 1957, "taker_buy_base": 42749.17, "taker_buy_quote": 189661.40893 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 4.516, "high": 4.665, "low": 4.443, "close": 4.529, "volume": 78997.1, "close_time": 1731023999999, "quote_volume": 358285.61641, "trades": 1665, "taker_buy_base": 40964.02, "taker_buy_quote": 185928.29934 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 4.537, "high": 4.723, "low": 4.465, "close": 4.723, "volume": 81470.37, "close_time": 1731110399999, "quote_volume": 374427.74683, "trades": 1739, "taker_buy_base": 35268.38, "taker_buy_quote": 162250.58298 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 4.724, "high": 4.847, "low": 4.632, "close": 4.794, "volume": 85007.76, "close_time": 1731196799999, "quote_volume": 403444.05741, "trades": 1941, "taker_buy_base": 37174.1, "taker_buy_quote": 176511.08953 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 4.798, "high": 5.546, "low": 4.656, "close": 5.28, "volume": 265693.67, "close_time": 1731283199999, "quote_volume": 1375628.56781, "trades": 5428, "taker_buy_base": 126460.83, "taker_buy_quote": 656855.90539 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 5.279, "high": 5.688, "low": 5.165, "close": 5.668, "volume": 180754.72, "close_time": 1731369599999, "quote_volume": 969632.78428, "trades": 5072, "taker_buy_base": 86585.16, "taker_buy_quote": 465479.3052 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 5.667, "high": 5.841, "low": 5.11, "close": 5.309, "volume": 236638.9, "close_time": 1731455999999, "quote_volume": 1286946.98238, "trades": 5443, "taker_buy_base": 115549.0, "taker_buy_quote": 630051.60375 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 5.312, "high": 5.362, "low": 4.838, "close": 5.133, "volume": 197791.57, "close_time": 1731542399999, "quote_volume": 1010204.31256, "trades": 4578, "taker_buy_base": 101251.37, "taker_buy_quote": 517862.83933 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 5.119, "high": 5.31, "low": 4.87, "close": 4.946, "volume": 106314.31, "close_time": 1731628799999, "quote_volume": 539026.22929, "trades": 3523, "taker_buy_base": 53590.2, "taker_buy_quote": 271563.40349 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 4.936, "high": 5.311, "low": 4.83, "close": 5.256, "volume": 117275.13, "close_time": 1731715199999, "quote_volume": 600846.97004, "trades": 2823, "taker_buy_base": 57556.59, "taker_buy_quote": 295107.63495 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 5.263, "high": 6.217, "low": 5.244, "close": 6.126, "volume": 226882.79, "close_time": 1731801599999, "quote_volume": 1292725.66024, "trades": 6679, "taker_buy_base": 106940.64, "taker_buy_quote": 609219.20039 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 6.128, "high": 6.664, "low": 5.581, "close": 5.695, "volume": 210847.93, "close_time": 1731887999999, "quote_volume": 1280356.79332, "trades": 5476, "taker_buy_base": 101555.88, "taker_buy_quote": 616266.62329 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 5.694, "high": 6.62, "low": 5.669, "close": 6.473, "volume": 267361.66, "close_time": 1731974399999, "quote_volume": 1672396.73419, "trades": 6421, "taker_buy_base": 136782.63, "taker_buy_quote": 855298.87133 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 6.476, "high": 6.893, "low": 6.143, "close": 6.265, "volume": 262384.05, "close_time": 1732060799999, "quote_volume": 1680975.45979, "trades": 11951, "taker_buy_base": 122098.4, "taker_buy_quote": 784457.66935 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 6.278, "high": 6.652, "low": 6.064, "close": 6.215, "volume": 131681.98, "close_time": 1732147199999, "quote_volume": 835618.94764, "trades": 4354, "taker_buy_base": 66354.12, "taker_buy_quote": 421208.09187 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 6.194, "high": 6.509, "low": 5.921, "close": 6.428, "volume": 171219.05, "close_time": 1732233599999, "quote_volume": 1074189.65004, "trades": 4778, "taker_buy_base": 78786.62, "taker_buy_quote": 494766.32362 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 6.432, "high": 7.63, "low": 6.339, "close": 7.555, "volume": 385933.6, "close_time": 1732319999999, "quote_volume": 2739335.65737, "trades": 9040, "taker_buy_base": 206520.14, "taker_buy_quote": 1466866.39292 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 7.551, "high": 8.848, "low": 7.441, "close": 8.223, "volume": 375257.69, "close_time": 1732406399999, "quote_volume": 3033326.29691, "trades": 13879, "taker_buy_base": 180035.05, "taker_buy_quote": 1456035.30875 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 8.222, "high": 9.588, "low": 8.078, "close": 8.759, "volume": 381034.28, "close_time": 1732492799999, "quote_volume": 3352856.15317, "trades": 13890, "taker_buy_base": 189142.36, "taker_buy_quote": 1660198.10334 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 8.778, "high": 8.886, "low": 7.773, "close": 7.913, "volume": 200596.15, "close_time": 1732579199999, "quote_volume": 1668931.74507, "trades": 7654, "taker_buy_base": 107340.06, "taker_buy_quote": 893306.86839 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 7.921, "high": 8.138, "low": 7.502, "close": 8.026, "volume": 153332.08, "close_time": 1732665599999, "quote_volume": 1208424.19394, "trades": 4304, "taker_buy_base": 79254.73, "taker_buy_quote": 625448.39909 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 7.986, "high": 8.421, "low": 7.788, "close": 8.334, "volume": 120771.08, "close_time": 1732751999999, "quote_volume": 983424.25861, "trades": 4013, "taker_buy_base": 58818.0, "taker_buy_quote": 479956.13486 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 8.335, "high": 8.402, "low": 7.887, "close": 8.218, "volume": 75030.79, "close_time": 1732838399999, "quote_volume": 609649.25069, "trades": 3519, "taker_buy_base": 34313.62, "taker_buy_quote": 279027.085 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 8.223, "high": 8.807, "low": 8.023, "close": 8.758, "volume": 129603.05, "close_time": 1732924799999, "quote_volume": 1094194.81952, "trades": 4787, "taker_buy_base": 73492.57, "taker_buy_quote": 621513.874 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 8.778, "high": 8.853, "low": 8.401, "close": 8.575, "volume": 127800.05, "close_time": 1733011199999, "quote_volume": 1101897.21525, "trades": 5479, "taker_buy_base": 51464.15, "taker_buy_quote": 444914.04467 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 8.583, "high": 9.059, "low": 8.306, "close": 8.913, "volume": 72515.75, "close_time": 1733097599999, "quote_volume": 631106.93995, "trades": 3665, "taker_buy_base": 41028.11, "taker_buy_quote": 357288.77097 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 8.916, "high": 9.579, "low": 8.27, "close": 9.578, "volume": 174494.6, "close_time": 1733183999999, "quote_volume": 1580201.8405, "trades": 8616, "taker_buy_base": 95121.64, "taker_buy_quote": 866027.8767 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 9.567, "high": 10.017, "low": 8.843, "close": 9.612, "volume": 164351.21, "close_time": 1733270399999, "quote_volume": 1565450.79974, "trades": 7086, "taker_buy_base": 78043.91, "taker_buy_quote": 746130.48367 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 9.586, "high": 10.7, "low": 9.451, "close": 9.938, "volume": 219506.62, "close_time": 1733356799999, "quote_volume": 2225878.70179, "trades": 8715, "taker_buy_base": 107290.5, "taker_buy_quote": 1086001.38309 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 9.911, "high": 10.08, "low": 9.314, "close": 9.592, "volume": 119213.99, "close_time": 1733443199999, "quote_volume": 1165960.22969, "trades": 5995, "taker_buy_base": 56073.2, "taker_buy_quote": 548799.29387 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 9.592, "high": 10.604, "low": 9.496, "close": 10.4, "volume": 231053.72, "close_time": 1733529599999, "quote_volume": 2324883.6494, "trades": 12377, "taker_buy_base": 107276.5, "taker_buy_quote": 1079594.99191 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 10.417, "high": 10.58, "low": 10.017, "close": 10.2, "volume": 77628.13, "close_time": 1733615999999, "quote_volume": 799513.90852, "trades": 4499, "taker_buy_base": 44657.25, "taker_buy_quote": 460197.64031 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 10.168, "high": 10.44, "low": 9.843, "close": 10.125, "volume": 97463.47, "close_time": 1733702399999, "quote_volume": 984339.80228, "trades": 4924, "taker_buy_base": 52018.9, "taker_buy_quote": 524591.32284 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 10.125, "high": 10.142, "low": 7.0, "close": 8.417, "volume": 401797.0, "close_time": 1733788799999, "quote_volume": 3591601.25401, "trades": 13378, "taker_buy_base": 191294.04, "taker_buy_quote": 1703322.59645 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 8.4, "high": 8.552, "low": 7.259, "close": 7.951, "volume": 395049.88, "close_time": 1733875199999, "quote_volume": 3099754.29923, "trades": 10916, "taker_buy_base": 189641.83, "taker_buy_quote": 1489860.51866 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 7.945, "high": 8.955, "low": 7.597, "close": 8.826, "volume": 202587.86, "close_time": 1733961599999, "quote_volume": 1682373.07743, "trades": 7138, "taker_buy_base": 103385.43, "taker_buy_quote": 857463.70013 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 8.836, "high": 9.3, "low": 8.616, "close": 8.952, "volume": 274191.75, "close_time": 1734047999999, "quote_volume": 2466894.77654, "trades": 11170, "taker_buy_base": 146778.41, "taker_buy_quote": 1321921.3 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 8.933, "high": 9.278, "low": 8.742, "close": 9.198, "volume": 264974.42, "close_time": 1734134399999, "quote_volume": 2396884.81221, "trades": 8915, "taker_buy_base": 162851.98, "taker_buy_quote": 1471909.02682 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 9.206, "high": 9.357, "low": 8.592, "close": 8.973, "volume": 121318.94, "close_time": 1734220799999, "quote_volume": 1088020.9557, "trades": 5128, "taker_buy_base": 66158.04, "taker_buy_quote": 595264.28629 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 8.955, "high": 9.303, "low": 8.682, "close": 9.105, "volume": 123957.45, "close_time": 1734307199999, "quote_volume": 1111692.55777, "trades": 5083, "taker_buy_base": 62642.1, "taker_buy_quote": 560159.3638 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 9.112, "high": 9.3, "low": 8.638, "close": 8.884, "volume": 106824.9, "close_time": 1734393599999, "quote_volume": 950940.64355, "trades": 5166, "taker_buy_base": 50103.23, "taker_buy_quote": 447389.46901 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 8.894, "high": 8.986, "low": 8.391, "close": 8.528, "volume": 125716.8, "close_time": 1734479999999, "quote_volume": 1094432.08448, "trades": 4977, "taker_buy_base": 64836.23, "taker_buy_quote": 565450.09137 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 8.55, "high": 8.66, "low": 7.54, "close": 7.65, "volume": 162280.13, "close_time": 1734566399999, "quote_volume": 1329474.49387, "trades": 6991, "taker_buy_base": 84004.64, "taker_buy_quote": 689740.51066 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 7.648, "high": 7.688, "low": 6.609, "close": 6.808, "volume": 268352.41, "close_time": 1734652799999, "quote_volume": 1919461.82301, "trades": 9027, "taker_buy_base": 126802.67, "taker_buy_quote": 906611.28737 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 6.839, "high": 7.093, "low": 5.818, "close": 6.911, "volume": 376018.24, "close_time": 1734739199999, "quote_volume": 2408777.10674, "trades": 10036, "taker_buy_base": 166833.65, "taker_buy_quote": 1075207.07988 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 6.903, "high": 7.342, "low": 6.432, "close": 6.519, "volume": 161279.52, "close_time": 1734825599999, "quote_volume": 1085950.9103, "trades": 4258, "taker_buy_base": 70619.83, "taker_buy_quote": 477242.20777 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 6.523, "high": 6.73, "low": 6.244, "close": 6.399, "volume": 115835.35, "close_time": 1734911999999, "quote_volume": 748914.59186, "trades": 3725, "taker_buy_base": 57627.38, "taker_buy_quote": 373790.42063 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 6.369, "high": 7.075, "low": 6.238, "close": 6.945, "volume": 150425.25, "close_time": 1734998399999, "quote_volume": 995148.7634, "trades": 4201, "taker_buy_base": 73607.82, "taker_buy_quote": 487607.84996 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 6.938, "high": 7.187, "low": 6.718, "close": 7.053, "volume": 100637.16, "close_time": 1735084799999, "quote_volume": 700508.47088, "trades": 2768, "taker_buy_base": 50797.8, "taker_buy_quote": 353126.9435 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 7.039, "high": 7.109, "low": 6.831, "close": 6.928, "volume": 64105.75, "close_time": 1735171199999, "quote_volume": 446714.70462, "trades": 1753, "taker_buy_base": 28715.09, "taker_buy_quote": 200152.1012 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 6.944, "high": 7.012, "low": 6.42, "close": 6.477, "volume": 93474.63, "close_time": 1735257599999, "quote_volume": 615558.29055, "trades": 4745, "taker_buy_base": 35708.41, "taker_buy_quote": 235338.53646 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 6.476, "high": 6.791, "low": 6.336, "close": 6.458, "volume": 122461.59, "close_time": 1735343999999, "quote_volume": 804194.96421, "trades": 6081, "taker_buy_base": 62565.84, "taker_buy_quote": 412397.52778 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 6.454, "high": 6.667, "low": 6.386, "close": 6.607, "volume": 50466.54, "close_time": 1735430399999, "quote_volume": 327450.05421, "trades": 2164, "taker_buy_base": 27358.63, "taker_buy_quote": 177561.79548 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 6.605, "high": 6.681, "low": 6.219, "close": 6.283, "volume": 98293.0, "close_time": 1735516799999, "quote_volume": 632113.23765, "trades": 2503, "taker_buy_base": 46788.87, "taker_buy_quote": 301154.03704 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 6.27, "high": 6.558, "low": 6.108, "close": 6.339, "volume": 94167.37, "close_time": 1735603199999, "quote_volume": 598350.32318, "trades": 3021, "taker_buy_base": 49119.18, "taker_buy_quote": 312921.09671 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 6.339, "high": 6.511, "low": 6.165, "close": 6.184, "volume": 90267.2, "close_time": 1735689599999, "quote_volume": 570299.23294, "trades": 3049, "taker_buy_base": 41284.11, "taker_buy_quote": 261031.28719 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 6.171, "high": 6.638, "low": 6.038, "close": 6.535, "volume": 136598.1, "close_time": 1735775999999, "quote_volume": 874429.12343, "trades": 4861, "taker_buy_base": 71169.66, "taker_buy_quote": 456158.03876 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 6.533, "high": 6.801, "low": 6.533, "close": 6.696, "volume": 137422.71, "close_time": 1735862399999, "quote_volume": 918907.25402, "trades": 7128, "taker_buy_base": 73617.8, "taker_buy_quote": 492243.78818 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 6.708, "high": 7.459, "low": 6.666, "close": 7.42, "volume": 195337.68, "close_time": 1735948799999, "quote_volume": 1397253.83103, "trades": 7790, "taker_buy_base": 88259.36, "taker_buy_quote": 628834.62662 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 7.422, "high": 7.471, "low": 7.243, "close": 7.298, "volume": 81969.46, "close_time": 1736035199999, "quote_volume": 601699.73493, "trades": 3893, "taker_buy_base": 38141.84, "taker_buy_quote": 280104.28025 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 7.297, "high": 7.371, "low": 7.141, "close": 7.34, "volume": 93186.02, "close_time": 1736121599999, "quote_volume": 678755.78741, "trades": 3757, "taker_buy_base": 49429.79, "taker_buy_quote": 360374.5507 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 7.359, "high": 7.63, "low": 7.214, "close": 7.458, "volume": 118763.76, "close_time": 1736207999999, "quote_volume": 889088.1424, "trades": 5827, "taker_buy_base": 62595.73, "taker_buy_quote": 468837.59911 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 7.458, "high": 7.771, "low": 6.762, "close": 6.77, "volume": 282496.75, "close_time": 1736294399999, "quote_volume": 2047223.82215, "trades": 11818, "taker_buy_base": 128281.5, "taker_buy_quote": 929027.24746 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 6.776, "high": 6.868, "low": 6.17, "close": 6.483, "volume": 186341.72, "close_time": 1736380799999, "quote_volume": 1218171.45473, "trades": 7613, "taker_buy_base": 86177.2, "taker_buy_quote": 563803.77564 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 6.46, "high": 6.595, "low": 6.23, "close": 6.401, "volume": 96915.47, "close_time": 1736467199999, "quote_volume": 622865.34735, "trades": 4575, "taker_buy_base": 42384.38, "taker_buy_quote": 272300.04056 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 6.399, "high": 6.674, "low": 6.366, "close": 6.651, "volume": 90647.31, "close_time": 1736553599999, "quote_volume": 590721.87391, "trades": 5142, "taker_buy_base": 46979.43, "taker_buy_quote": 306302.44987 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 6.659, "high": 6.737, "low": 6.444, "close": 6.615, "volume": 57510.89, "close_time": 1736639999999, "quote_volume": 378293.28236, "trades": 3252, "taker_buy_base": 24493.5, "taker_buy_quote": 161326.76335 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 6.618, "high": 6.692, "low": 6.366, "close": 6.468, "volume": 65056.37, "close_time": 1736726399999, "quote_volume": 427274.60685, "trades": 3428, "taker_buy_base": 24334.3, "taker_buy_quote": 158757.96069 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 6.461, "high": 6.7, "low": 5.904, "close": 6.283, "volume": 197353.46, "close_time": 1736812799999, "quote_volume": 1219053.12419, "trades": 7892, "taker_buy_base": 103705.63, "taker_buy_quote": 641504.04082 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 6.27, "high": 6.315, "low": 6.053, "close": 6.272, "volume": 189264.81, "close_time": 1736899199999, "quote_volume": 1175060.02349, "trades": 8219, "taker_buy_base": 95817.8, "taker_buy_quote": 595120.44313 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 6.273, "high": 6.69, "low": 6.151, "close": 6.667, "volume": 169073.72, "close_time": 1736985599999, "quote_volume": 1091648.06045, "trades": 8080, "taker_buy_base": 84534.07, "taker_buy_quote": 545945.49602 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 6.673, "high": 6.792, "low": 6.434, "close": 6.589, "volume": 152209.48, "close_time": 1737071999999, "quote_volume": 1008738.12849, "trades": 7485, "taker_buy_base": 76962.45, "taker_buy_quote": 510581.12078 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 6.601, "high": 7.176, "low": 6.601, "close": 7.056, "volume": 187812.05, "close_time": 1737158399999, "quote_volume": 1293589.60576, "trades": 9352, "taker_buy_base": 99827.42, "taker_buy_quote": 688188.82336 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 7.06, "high": 7.175, "low": 6.442, "close": 6.589, "volume": 173031.84, "close_time": 1737244799999, "quote_volume": 1157473.10149, "trades": 9059, "taker_buy_base": 73835.9, "taker_buy_quote": 495061.29016 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 6.583, "high": 6.764, "low": 5.766, "close": 5.89, "volume": 311737.72, "close_time": 1737331199999, "quote_volume": 1938992.17133, "trades": 13099, "taker_buy_base": 140527.86, "taker_buy_quote": 874436.78561 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 5.886, "high": 6.512, "low": 5.682, "close": 6.064, "volume": 328620.95, "close_time": 1737417599999, "quote_volume": 2000671.88452, "trades": 13587, "taker_buy_base": 160989.9, "taker_buy_quote": 980003.43457 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 6.057, "high": 6.351, "low": 5.837, "close": 6.239, "volume": 120089.11, "close_time": 1737503999999, "quote_volume": 731665.15735, "trades": 4976, "taker_buy_base": 63496.26, "taker_buy_quote": 387372.11745 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 6.236, "high": 6.328, "low": 6.111, "close": 6.189, "volume": 93932.92, "close_time": 1737590399999, "quote_volume": 585760.54606, "trades": 4175, "taker_buy_base": 55827.49, "taker_buy_quote": 348437.5755 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 6.196, "high": 6.211, "low": 5.856, "close": 6.128, "volume": 178987.05, "close_time": 1737676799999, "quote_volume": 1077423.94439, "trades": 7938, "taker_buy_base": 93918.61, "taker_buy_quote": 565342.91942 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 6.121, "high": 6.416, "low": 5.955, "close": 6.214, "volume": 142473.91, "close_time": 1737763199999, "quote_volume": 890561.41997, "trades": 5171, "taker_buy_base": 75053.91, "taker_buy_quote": 469808.14452 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 6.204, "high": 6.292, "low": 6.131, "close": 6.189, "volume": 90382.09, "close_time": 1737849599999, "quote_volume": 561551.93326, "trades": 3127, "taker_buy_base": 47656.6, "taker_buy_quote": 296214.14955 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 6.195, "high": 6.414, "low": 6.08, "close": 6.091, "volume": 95508.37, "close_time": 1737935999999, "quote_volume": 594774.46464, "trades": 3633, "taker_buy_base": 45275.98, "taker_buy_quote": 281331.40474 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 6.089, "high": 6.124, "low": 5.527, "close": 5.99, "volume": 187874.23, "close_time": 1738022399999, "quote_volume": 1085237.35423, "trades": 7654, "taker_buy_base": 89587.47, "taker_buy_quote": 518048.61003 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 5.983, "high": 6.066, "low": 5.608, "close": 5.668, "volume": 92816.59, "close_time": 1738108799999, "quote_volume": 544219.69438, "trades": 3545, "taker_buy_base": 44252.39, "taker_buy_quote": 259687.98926 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 5.659, "high": 5.98, "low": 5.652, "close": 5.821, "volume": 115665.16, "close_time": 1738195199999, "quote_volume": 672959.06031, "trades": 4603, "taker_buy_base": 64775.14, "taker_buy_quote": 376214.18213 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 5.829, "high": 6.273, "low": 5.779, "close": 6.216, "volume": 86465.14, "close_time": 1738281599999, "quote_volume": 527223.17828, "trades": 3468, "taker_buy_base": 40770.33, "taker_buy_quote": 248696.42695 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 6.217, "high": 6.416, "low": 6.117, "close": 6.23, "volume": 111195.26, "close_time": 1738367999999, "quote_volume": 694534.79514, "trades": 4153, "taker_buy_base": 51417.8, "taker_buy_quote": 321212.09325 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 6.247, "high": 6.415, "low": 5.796, "close": 5.815, "volume": 106687.12, "close_time": 1738454399999, "quote_volume": 656026.01555, "trades": 4442, "taker_buy_base": 50210.77, "taker_buy_quote": 309160.32752 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 5.815, "high": 5.935, "low": 4.64, "close": 4.875, "volume": 309294.96, "close_time": 1738540799999, "quote_volume": 1626833.01155, "trades": 14215, "taker_buy_base": 141625.91, "taker_buy_quote": 748056.59097 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 4.882, "high": 4.974, "low": 3.65, "close": 4.936, "volume": 807289.83, "close_time": 1738627199999, "quote_volume": 3512649.81577, "trades": 29423, "taker_buy_base": 392175.52, "taker_buy_quote": 1720318.00715 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 4.932, "high": 4.98, "low": 4.407, "close": 4.691, "volume": 204756.83, "close_time": 1738713599999, "quote_volume": 950798.89492, "trades": 7309, "taker_buy_base": 94910.09, "taker_buy_quote": 440684.42684 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 4.68, "high": 4.842, "low": 4.63, "close": 4.677, "volume": 156803.6, "close_time": 1738799999999, "quote_volume": 742272.58149, "trades": 4986, "taker_buy_base": 69905.86, "taker_buy_quote": 331346.86976 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 4.676, "high": 4.735, "low": 4.362, "close": 4.409, "volume": 159558.69, "close_time": 1738886399999, "quote_volume": 726108.77537, "trades": 5189, "taker_buy_base": 73157.28, "taker_buy_quote": 333494.64761 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 4.41, "high": 4.677, "low": 4.259, "close": 4.366, "volume": 187829.22, "close_time": 1738972799999, "quote_volume": 838492.59807, "trades": 5587, "taker_buy_base": 78904.8, "taker_buy_quote": 353475.80434 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 4.374, "high": 4.59, "low": 4.325, "close": 4.568, "volume": 66239.96, "close_time": 1739059199999, "quote_volume": 293318.98494, "trades": 2053, "taker_buy_base": 33800.07, "taker_buy_quote": 149512.64991 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 4.567, "high": 4.781, "low": 4.39, "close": 4.572, "volume": 119065.63, "close_time": 1739145599999, "quote_volume": 549307.12752, "trades": 4007, "taker_buy_base": 56992.02, "taker_buy_quote": 262799.91661 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 4.577, "high": 4.842, "low": 4.444, "close": 4.821, "volume": 110982.69, "close_time": 1739231999999, "quote_volume": 523430.92403, "trades": 4994, "taker_buy_base": 54272.87, "taker_buy_quote": 255722.62569 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 4.826, "high": 4.982, "low": 4.632, "close": 4.706, "volume": 140551.31, "close_time": 1739318399999, "quote_volume": 676667.49617, "trades": 4836, "taker_buy_base": 68878.57, "taker_buy_quote": 331451.07254 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 4.698, "high": 5.1, "low": 4.533, "close": 5.068, "volume": 185693.08, "close_time": 1739404799999, "quote_volume": 883293.93095, "trades": 6259, "taker_buy_base": 104527.94, "taker_buy_quote": 500467.28218 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 5.075, "high": 5.15, "low": 4.928, "close": 4.986, "volume": 106270.71, "close_time": 1739491199999, "quote_volume": 532312.1552, "trades": 4644, "taker_buy_base": 51865.68, "taker_buy_quote": 259726.81753 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 4.987, "high": 5.088, "low": 4.869, "close": 4.909, "volume": 133926.97, "close_time": 1739577599999, "quote_volume": 665304.76391, "trades": 5617, "taker_buy_base": 63837.91, "taker_buy_quote": 317348.68559 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 4.912, "high": 5.042, "low": 4.799, "close": 4.828, "volume": 93177.92, "close_time": 1739663999999, "quote_volume": 458426.14582, "trades": 4637, "taker_buy_base": 42495.4, "taker_buy_quote": 209587.20276 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 4.833, "high": 4.876, "low": 4.733, "close": 4.766, "volume": 70226.67, "close_time": 1739750399999, "quote_volume": 336856.77208, "trades": 3986, "taker_buy_base": 30539.6, "taker_buy_quote": 146695.98646 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 4.764, "high": 4.947, "low": 4.71, "close": 4.814, "volume": 151688.62, "close_time": 1739836799999, "quote_volume": 730945.7786, "trades": 6093, "taker_buy_base": 63036.09, "taker_buy_quote": 304196.98797 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 4.809, "high": 4.894, "low": 4.446, "close": 4.565, "volume": 112127.36, "close_time": 1739923199999, "quote_volume": 518001.91177, "trades": 4180, "taker_buy_base": 47570.08, "taker_buy_quote": 220002.09113 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 4.572, "high": 4.705, "low": 4.489, "close": 4.693, "volume": 70383.73, "close_time": 1740009599999, "quote_volume": 326042.71643, "trades": 2865, "taker_buy_base": 31647.63, "taker_buy_quote": 146492.88599 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 4.693, "high": 4.976, "low": 4.674, "close": 4.927, "volume": 128157.23, "close_time": 1740095999999, "quote_volume": 623962.35049, "trades": 3147, "taker_buy_base": 71229.68, "taker_buy_quote": 346513.03575 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 4.933, "high": 5.084, "low": 4.679, "close": 4.757, "volume": 82108.5, "close_time": 1740182399999, "quote_volume": 402823.22157, "trades": 3825, "taker_buy_base": 38547.0, "taker_buy_quote": 188989.27591 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 4.758, "high": 5.027, "low": 4.744, "close": 4.967, "volume": 86118.69, "close_time": 1740268799999, "quote_volume": 418099.33559, "trades": 4237, "taker_buy_base": 46033.78, "taker_buy_quote": 223137.62385 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 4.974, "high": 5.017, "low": 4.83, "close": 4.883, "volume": 40750.86, "close_time": 1740355199999, "quote_volume": 200385.68651, "trades": 2392, "taker_buy_base": 15912.81, "taker_buy_quote": 78238.8285 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 4.88, "high": 4.897, "low": 4.266, "close": 4.355, "volume": 135833.72, "close_time": 1740441599999, "quote_volume": 615180.34231, "trades": 5821, "taker_buy_base": 51327.16, "taker_buy_quote": 233564.5098 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 4.356, "high": 4.543, "low": 4.11, "close": 4.453, "volume": 181850.16, "close_time": 1740527999999, "quote_volume": 780568.80234, "trades": 6352, "taker_buy_base": 86196.31, "taker_buy_quote": 371379.39636 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 4.453, "high": 4.688, "low": 4.408, "close": 4.589, "volume": 157797.62, "close_time": 1740614399999, "quote_volume": 719323.21131, "trades": 7776, "taker_buy_base": 71043.21, "taker_buy_quote": 324099.52843 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 4.607, "high": 4.778, "low": 4.471, "close": 4.567, "volume": 88859.25, "close_time": 1740700799999, "quote_volume": 411181.54776, "trades": 3929, "taker_buy_base": 44777.62, "taker_buy_quote": 206916.09897 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 4.575, "high": 4.667, "low": 4.204, "close": 4.633, "volume": 179194.41, "close_time": 1740787199999, "quote_volume": 786155.01317, "trades": 10132, "taker_buy_base": 83895.91, "taker_buy_quote": 368780.2728 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 4.634, "high": 4.658, "low": 4.422, "close": 4.495, "volume": 62640.44, "close_time": 1740873599999, "quote_volume": 283742.94597, "trades": 3016, "taker_buy_base": 34053.82, "taker_buy_quote": 154244.10576 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 4.489, "high": 4.93, "low": 4.409, "close": 4.907, "volume": 168058.87, "close_time": 1740959999999, "quote_volume": 789407.80201, "trades": 8616, "taker_buy_base": 90896.0, "taker_buy_quote": 426862.55601 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 4.904, "high": 4.95, "low": 4.142, "close": 4.226, "volume": 346204.39, "close_time": 1741046399999, "quote_volume": 1542885.46639, "trades": 14030, "taker_buy_base": 165548.03, "taker_buy_quote": 737587.89092 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 4.224, "high": 4.248, "low": 3.885, "close": 4.165, "volume": 531656.04, "close_time": 1741132799999, "quote_volume": 2178786.52667, "trades": 10935, "taker_buy_base": 261293.78, "taker_buy_quote": 1072521.99158 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 4.157, "high": 4.355, "low": 4.099, "close": 4.328, "volume": 214447.1, "close_time": 1741219199999, "quote_volume": 903238.31339, "trades": 7050, "taker_buy_base": 119158.53, "taker_buy_quote": 501326.45605 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 4.327, "high": 4.439, "low": 4.232, "close": 4.257, "volume": 183875.21, "close_time": 1741305599999, "quote_volume": 799271.81632, "trades": 7386, "taker_buy_base": 89589.88, "taker_buy_quote": 389476.23739 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 4.258, "high": 4.447, "low": 4.072, "close": 4.256, "volume": 413049.82, "close_time": 1741391999999, "quote_volume": 1774610.04616, "trades": 12473, "taker_buy_base": 226961.24, "taker_buy_quote": 974062.78876 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 4.26, "high": 4.274, "low": 4.073, "close": 4.107, "volume": 245611.47, "close_time": 1741478399999, "quote_volume": 1020478.53778, "trades": 7463, "taker_buy_base": 154163.21, "taker_buy_quote": 640577.67738 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 4.101, "high": 4.128, "low": 3.745, "close": 3.805, "volume": 376904.48, "close_time": 1741564799999, "quote_volume": 1474534.25782, "trades": 7728, "taker_buy_base": 190665.37, "taker_buy_quote": 747270.72719 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 3.807, "high": 4.041, "low": 3.571, "close": 3.575, "volume": 654598.92, "close_time": 1741651199999, "quote_volume": 2496064.48626, "trades": 12813, "taker_buy_base": 311621.73, "taker_buy_quote": 1186709.90137 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 3.58, "high": 3.992, "low": 3.387, "close": 3.881, "volume": 695510.94, "close_time": 1741737599999, "quote_volume": 2563439.41747, "trades": 13425, "taker_buy_base": 353981.02, "taker_buy_quote": 1306526.51574 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 3.892, "high": 3.973, "low": 3.753, "close": 3.886, "volume": 391655.38, "close_time": 1741823999999, "quote_volume": 1517645.45344, "trades": 9028, "taker_buy_base": 208614.29, "taker_buy_quote": 807606.68569 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 3.886, "high": 3.963, "low": 3.785, "close": 3.905, "volume": 335176.98, "close_time": 1741910399999, "quote_volume": 1299811.23519, "trades": 7001, "taker_buy_base": 177863.29, "taker_buy_quote": 689527.01203 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 3.907, "high": 4.318, "low": 3.892, "close": 4.292, "volume": 493828.17, "close_time": 1741996799999, "quote_volume": 2031940.18507, "trades": 9496, "taker_buy_base": 235102.02, "taker_buy_quote": 965549.21202 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 4.291, "high": 4.723, "low": 4.234, "close": 4.649, "volume": 797402.66, "close_time": 1742083199999, "quote_volume": 3593785.56353, "trades": 19060, "taker_buy_base": 337678.94, "taker_buy_quote": 1522682.99791 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 4.654, "high": 4.76, "low": 4.502, "close": 4.613, "volume": 657005.41, "close_time": 1742169599999, "quote_volume": 3037407.88198, "trades": 12619, "taker_buy_base": 316564.99, "taker_buy_quote": 1462841.23308 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 4.614, "high": 4.735, "low": 4.53, "close": 4.633, "volume": 468931.11, "close_time": 1742255999999, "quote_volume": 2165852.04098, "trades": 10443, "taker_buy_base": 233458.87, "taker_buy_quote": 1077830.88207 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 4.633, "high": 4.833, "low": 4.53, "close": 4.724, "volume": 638015.31, "close_time": 1742342399999, "quote_volume": 3000890.07312, "trades": 19080, "taker_buy_base": 324183.9, "taker_buy_quote": 1524921.5731 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 4.728, "high": 4.763, "low": 4.576, "close": 4.75, "volume": 288718.52, "close_time": 1742428799999, "quote_volume": 1349094.02796, "trades": 9964, "taker_buy_base": 146404.39, "taker_buy_quote": 683757.94643 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 4.757, "high": 4.846, "low": 4.61, "close": 4.677, "volume": 270277.09, "close_time": 1742515199999, "quote_volume": 1278819.45257, "trades": 8402, "taker_buy_base": 133348.8, "taker_buy_quote": 631294.49283 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 4.681, "high": 4.719, "low": 4.472, "close": 4.593, "volume": 258171.88, "close_time": 1742601599999, "quote_volume": 1188279.0035, "trades": 9407, "taker_buy_base": 146917.81, "taker_buy_quote": 675834.8984 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 4.583, "high": 5.044, "low": 4.583, "close": 4.873, "volume": 360548.67, "close_time": 1742687999999, "quote_volume": 1748870.30416, "trades": 11702, "taker_buy_base": 162663.53, "taker_buy_quote": 787204.51336 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 4.882, "high": 4.893, "low": 4.684, "close": 4.803, "volume": 177764.96, "close_time": 1742774399999, "quote_volume": 850493.58982, "trades": 7076, "taker_buy_base": 76030.04, "taker_buy_quote": 363903.51416 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 4.804, "high": 4.996, "low": 4.758, "close": 4.96, "volume": 368798.92, "close_time": 1742860799999, "quote_volume": 1799321.23259, "trades": 12225, "taker_buy_base": 148620.64, "taker_buy_quote": 725007.78435 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 4.952, "high": 5.016, "low": 4.793, "close": 4.836, "volume": 313902.56, "close_time": 1742947199999, "quote_volume": 1530878.3269, "trades": 8546, "taker_buy_base": 139811.73, "taker_buy_quote": 682961.10993 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 4.836, "high": 4.984, "low": 4.774, "close": 4.877, "volume": 315685.71, "close_time": 1743033599999, "quote_volume": 1545574.77494, "trades": 9517, "taker_buy_base": 151740.49, "taker_buy_quote": 742581.72016 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 4.88, "high": 4.966, "low": 4.738, "close": 4.806, "volume": 235495.62, "close_time": 1743119999999, "quote_volume": 1142159.04642, "trades": 5997, "taker_buy_base": 113264.4, "taker_buy_quote": 549245.80315 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 4.804, "high": 4.821, "low": 4.492, "close": 4.546, "volume": 260783.83, "close_time": 1743206399999, "quote_volume": 1205059.30527, "trades": 6801, "taker_buy_base": 118055.72, "taker_buy_quote": 543104.23527 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 4.546, "high": 4.557, "low": 4.17, "close": 4.241, "volume": 272201.72, "close_time": 1743292799999, "quote_volume": 1193915.87493, "trades": 8532, "taker_buy_base": 157602.49, "taker_buy_quote": 691843.47478 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 4.243, "high": 4.394, "low": 4.185, "close": 4.312, "volume": 166417.68, "close_time": 1743379199999, "quote_volume": 716097.19987, "trades": 5889, "taker_buy_base": 78153.77, "taker_buy_quote": 336294.16793 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 4.309, "high": 4.466, "low": 4.177, "close": 4.377, "volume": 299061.45, "close_time": 1743465599999, "quote_volume": 1298989.83136, "trades": 9233, "taker_buy_base": 137051.86, "taker_buy_quote": 595502.68663 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 4.368, "high": 4.543, "low": 4.313, "close": 4.374, "volume": 484582.84, "close_time": 1743551999999, "quote_volume": 2149347.5897, "trades": 15874, "taker_buy_base": 240145.97, "taker_buy_quote": 1067042.39366 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 4.376, "high": 4.604, "low": 4.142, "close": 4.207, "volume": 1022876.56, "close_time": 1743638399999, "quote_volume": 4495764.86908, "trades": 42838, "taker_buy_base": 459419.41, "taker_buy_quote": 2025172.15202 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 4.213, "high": 4.711, "low": 4.197, "close": 4.645, "volume": 1044628.55, "close_time": 1743724799999, "quote_volume": 4621956.04315, "trades": 34000, "taker_buy_base": 514542.66, "taker_buy_quote": 2278303.56024 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 4.649, "high": 5.088, "low": 4.613, "close": 4.985, "volume": 1618418.51, "close_time": 1743811199999, "quote_volume": 7906765.02466, "trades": 58175, "taker_buy_base": 902503.72, "taker_buy_quote": 4416503.65962 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 4.988, "high": 5.013, "low": 4.725, "close": 4.804, "volume": 490833.16, "close_time": 1743897599999, "quote_volume": 2402220.03214, "trades": 17318, "taker_buy_base": 257939.16, "taker_buy_quote": 1263300.7814 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 4.8, "high": 4.83, "low": 4.378, "close": 4.438, "volume": 824984.86, "close_time": 1743983999999, "quote_volume": 3813686.80963, "trades": 31152, "taker_buy_base": 406290.27, "taker_buy_quote": 1881813.01402 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 4.434, "high": 4.579, "low": 4.033, "close": 4.331, "volume": 1402352.63, "close_time": 1744070399999, "quote_volume": 6053827.4437, "trades": 45572, "taker_buy_base": 720044.94, "taker_buy_quote": 3112712.86913 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 4.326, "high": 4.43, "low": 4.099, "close": 4.17, "volume": 786316.9, "close_time": 1744156799999, "quote_volume": 3361923.01381, "trades": 25820, "taker_buy_base": 380653.45, "taker_buy_quote": 1630500.73297 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 4.163, "high": 4.582, "low": 4.01, "close": 4.535, "volume": 931472.4, "close_time": 1744243199999, "quote_volume": 4038752.52524, "trades": 27986, "taker_buy_base": 497113.75, "taker_buy_quote": 2159359.20385 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 4.535, "high": 4.538, "low": 4.225, "close": 4.335, "volume": 672643.85, "close_time": 1744329599999, "quote_volume": 2941005.07333, "trades": 21111, "taker_buy_base": 322191.72, "taker_buy_quote": 1407207.69069 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 4.333, "high": 4.415, "low": 4.197, "close": 4.244, "volume": 745872.11, "close_time": 1744415999999, "quote_volume": 3196287.25745, "trades": 23810, "taker_buy_base": 401993.32, "taker_buy_quote": 1722636.25146 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 4.241, "high": 4.396, "low": 4.161, "close": 4.35, "volume": 524120.14, "close_time": 1744502399999, "quote_volume": 2229066.2924, "trades": 18421, "taker_buy_base": 286562.46, "taker_buy_quote": 1219322.44833 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 4.352, "high": 4.39, "low": 4.052, "close": 4.145, "volume": 623266.39, "close_time": 1744588799999, "quote_volume": 2627394.49527, "trades": 21619, "taker_buy_base": 306928.43, "taker_buy_quote": 1295360.03071 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 4.147, "high": 4.277, "low": 4.061, "close": 4.13, "volume": 729158.89, "close_time": 1744675199999, "quote_volume": 3038387.59603, "trades": 25154, "taker_buy_base": 389903.32, "taker_buy_quote": 1626525.30425 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 4.133, "high": 4.183, "low": 3.973, "close": 3.981, "volume": 497576.01, "close_time": 1744761599999, "quote_volume": 2034835.02814, "trades": 14918, "taker_buy_base": 220955.59, "taker_buy_quote": 905639.18868 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 3.978, "high": 4.096, "low": 3.926, "close": 4.023, "volume": 686011.07, "close_time": 1744847999999, "quote_volume": 2759216.90787, "trades": 20108, "taker_buy_base": 322885.94, "taker_buy_quote": 1299678.49772 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 4.022, "high": 4.195, "low": 3.991, "close": 4.112, "volume": 683038.05, "close_time": 1744934399999, "quote_volume": 2820246.18583, "trades": 22874, "taker_buy_base": 370417.51, "taker_buy_quote": 1531396.81598 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 4.116, "high": 4.226, "low": 4.072, "close": 4.121, "volume": 549700.51, "close_time": 1745020799999, "quote_volume": 2293896.92316, "trades": 18902, "taker_buy_base": 294802.77, "taker_buy_quote": 1230884.52952 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 4.123, "high": 4.251, "low": 4.122, "close": 4.212, "volume": 461917.06, "close_time": 1745107199999, "quote_volume": 1931540.98636, "trades": 15912, "taker_buy_base": 252657.44, "taker_buy_quote": 1056921.54077 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 4.212, "high": 4.264, "low": 4.102, "close": 4.149, "volume": 323820.96, "close_time": 1745193599999, "quote_volume": 1350993.03179, "trades": 10762, "taker_buy_base": 158334.6, "taker_buy_quote": 661209.95125 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 4.153, "high": 4.295, "low": 4.046, "close": 4.062, "volume": 709297.84, "close_time": 1745279999999, "quote_volume": 2982930.13953, "trades": 26118, "taker_buy_base": 367672.85, "taker_buy_quote": 1549808.37462 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 4.063, "high": 4.338, "low": 3.981, "close": 4.313, "volume": 851181.73, "close_time": 1745366399999, "quote_volume": 3541330.72786, "trades": 30044, "taker_buy_base": 466249.88, "taker_buy_quote": 1944444.65756 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 4.314, "high": 4.443, "low": 4.268, "close": 4.41, "volume": 867616.09, "close_time": 1745452799999, "quote_volume": 3791519.05366, "trades": 32932, "taker_buy_base": 457064.43, "taker_buy_quote": 1999113.74862 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 4.409, "high": 4.616, "low": 4.281, "close": 4.553, "volume": 1037811.29, "close_time": 1745539199999, "quote_volume": 4633938.25808, "trades": 44539, "taker_buy_base": 521050.38, "taker_buy_quote": 2327995.64539 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 4.553, "high": 4.633, "low": 4.426, "close": 4.547, "volume": 676786.76, "close_time": 1745625599999, "quote_volume": 3079920.20944, "trades": 27894, "taker_buy_base": 310943.1, "taker_buy_quote": 1415278.26722 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 4.548, "high": 4.735, "low": 4.548, "close": 4.589, "volume": 669509.9, "close_time": 1745711999999, "quote_volume": 3089170.57293, "trades": 25675, "taker_buy_base": 336573.14, "taker_buy_quote": 1552970.93429 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 4.596, "high": 4.626, "low": 4.365, "close": 4.379, "volume": 766587.19, "close_time": 1745798399999, "quote_volume": 3419232.58779, "trades": 26529, "taker_buy_base": 366884.95, "taker_buy_quote": 1637071.47369 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 4.381, "high": 4.498, "low": 4.284, "close": 4.461, "volume": 689174.7, "close_time": 1745884799999, "quote_volume": 3045697.2569, "trades": 25582, "taker_buy_base": 347143.73, "taker_buy_quote": 1536092.69134 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 4.461, "high": 4.538, "low": 4.337, "close": 4.377, "volume": 368867.46, "close_time": 1745971199999, "quote_volume": 1647425.01222, "trades": 18839, "taker_buy_base": 174602.58, "taker_buy_quote": 781283.12276 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 4.377, "high": 4.428, "low": 4.218, "close": 4.302, "volume": 569394.37, "close_time": 1746057599999, "quote_volume": 2459903.4589, "trades": 26605, "taker_buy_base": 290709.06, "taker_buy_quote": 1256230.79847 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 4.303, "high": 4.485, "low": 4.293, "close": 4.434, "volume": 456210.82, "close_time": 1746143999999, "quote_volume": 2006992.56715, "trades": 23950, "taker_buy_base": 232084.81, "taker_buy_quote": 1021777.89131 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 4.434, "high": 4.513, "low": 4.332, "close": 4.369, "volume": 393208.77, "close_time": 1746230399999, "quote_volume": 1743399.50126, "trades": 20942, "taker_buy_base": 213660.33, "taker_buy_quote": 947712.44958 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 4.369, "high": 4.37, "low": 4.163, "close": 4.218, "volume": 294298.03, "close_time": 1746316799999, "quote_volume": 1254983.92279, "trades": 15254, "taker_buy_base": 150902.04, "taker_buy_quote": 643905.13016 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 4.218, "high": 4.248, "low": 4.063, "close": 4.095, "volume": 307758.13, "close_time": 1746403199999, "quote_volume": 1276274.24558, "trades": 12290, "taker_buy_base": 136991.36, "taker_buy_quote": 568512.95305 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 4.095, "high": 4.202, "low": 4.048, "close": 4.072, "volume": 475638.01, "close_time": 1746489599999, "quote_volume": 1953035.83854, "trades": 18150, "taker_buy_base": 228990.36, "taker_buy_quote": 940902.6349 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 4.072, "high": 4.122, "low": 3.984, "close": 4.108, "volume": 386099.33, "close_time": 1746575999999, "quote_volume": 1563366.62349, "trades": 16099, "taker_buy_base": 198221.32, "taker_buy_quote": 803355.04603 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 4.108, "high": 4.19, "low": 4.084, "close": 4.168, "volume": 459363.79, "close_time": 1746662399999, "quote_volume": 1900081.98333, "trades": 20588, "taker_buy_base": 227462.51, "taker_buy_quote": 941616.3966 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 4.17, "high": 4.587, "low": 4.157, "close": 4.54, "volume": 723722.86, "close_time": 1746748799999, "quote_volume": 3173906.20361, "trades": 29290, "taker_buy_base": 397471.79, "taker_buy_quote": 1740916.23869 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 4.541, "high": 4.999, "low": 4.524, "close": 4.947, "volume": 1067316.66, "close_time": 1746835199999, "quote_volume": 5149412.95146, "trades": 44156, "taker_buy_base": 561416.98, "taker_buy_quote": 2707890.52385 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 4.947, "high": 5.394, "low": 4.858, "close": 5.386, "volume": 1103547.07, "close_time": 1746921599999, "quote_volume": 5600426.58121, "trades": 39545, "taker_buy_base": 554668.01, "taker_buy_quote": 2815489.04958 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 5.384, "high": 5.418, "low": 5.117, "close": 5.312, "volume": 845782.36, "close_time": 1747007999999, "quote_volume": 4457555.03063, "trades": 36481, "taker_buy_base": 393446.99, "taker_buy_quote": 2075667.85017 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 5.312, "high": 5.5, "low": 5.112, "close": 5.236, "volume": 966333.17, "close_time": 1747094399999, "quote_volume": 5144362.80731, "trades": 47982, "taker_buy_base": 474842.43, "taker_buy_quote": 2531480.88043 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 5.235, "high": 5.366, "low": 5.001, "close": 5.263, "volume": 741173.82, "close_time": 1747180799999, "quote_volume": 3830772.95851, "trades": 43267, "taker_buy_base": 354857.99, "taker_buy_quote": 1836297.37909 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 5.263, "high": 5.347, "low": 5.042, "close": 5.094, "volume": 555764.72, "close_time": 1747267199999, "quote_volume": 2874225.42927, "trades": 32577, "taker_buy_base": 240439.84, "taker_buy_quote": 1243424.1275 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 5.093, "high": 5.128, "low": 4.766, "close": 4.868, "volume": 800106.83, "close_time": 1747353599999, "quote_volume": 3925516.75453, "trades": 36587, "taker_buy_base": 401102.86, "taker_buy_quote": 1968952.31733 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 4.868, "high": 4.989, "low": 4.782, "close": 4.814, "volume": 455009.61, "close_time": 1747439999999, "quote_volume": 2235484.8049, "trades": 19890, "taker_buy_base": 219452.09, "taker_buy_quote": 1079662.37794 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 4.814, "high": 4.839, "low": 4.657, "close": 4.72, "volume": 727685.4, "close_time": 1747526399999, "quote_volume": 3455133.58312, "trades": 31384, "taker_buy_base": 380263.8, "taker_buy_quote": 1807300.7624 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 4.721, "high": 5.137, "low": 4.641, "close": 4.963, "volume": 922118.95, "close_time": 1747612799999, "quote_volume": 4473573.60242, "trades": 35414, "taker_buy_base": 494151.64, "taker_buy_quote": 2398062.76564 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 4.966, "high": 5.005, "low": 4.583, "close": 4.782, "volume": 932235.65, "close_time": 1747699199999, "quote_volume": 4417165.60139, "trades": 30648, "taker_buy_base": 489093.63, "taker_buy_quote": 2319466.67837 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 4.781, "high": 4.887, "low": 4.66, "close": 4.85, "volume": 598248.22, "close_time": 1747785599999, "quote_volume": 2849827.47306, "trades": 22643, "taker_buy_base": 320244.73, "taker_buy_quote": 1527536.688 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 4.854, "high": 5.069, "low": 4.783, "close": 4.977, "volume": 824556.89, "close_time": 1747871999999, "quote_volume": 4067887.01059, "trades": 33547, "taker_buy_base": 445977.09, "taker_buy_quote": 2202262.04111 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 4.979, "high": 5.23, "low": 4.973, "close": 5.218, "volume": 696353.8, "close_time": 1747958399999, "quote_volume": 3563568.20605, "trades": 27453, "taker_buy_base": 405513.33, "taker_buy_quote": 2075524.51945 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 5.219, "high": 5.343, "low": 4.771, "close": 4.794, "volume": 954763.39, "close_time": 1748044799999, "quote_volume": 4879803.67029, "trades": 38486, "taker_buy_base": 494872.91, "taker_buy_quote": 2532547.65724 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 4.793, "high": 4.863, "low": 4.696, "close": 4.717, "volume": 761862.0, "close_time": 1748131199999, "quote_volume": 3651112.89521, "trades": 31612, "taker_buy_base": 404410.71, "taker_buy_quote": 1939906.96035 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 4.714, "high": 4.82, "low": 4.576, "close": 4.792, "volume": 744199.81, "close_time": 1748217599999, "quote_volume": 3485065.24439, "trades": 28159, "taker_buy_base": 420684.54, "taker_buy_quote": 1971461.05015 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 4.793, "high": 4.956, "low": 4.746, "close": 4.779, "volume": 536987.69, "close_time": 1748303999999, "quote_volume": 2599894.14244, "trades": 17790, "taker_buy_base": 274974.16, "taker_buy_quote": 1332493.39816 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 4.781, "high": 4.961, "low": 4.68, "close": 4.755, "volume": 623966.01, "close_time": 1748390399999, "quote_volume": 3012390.59614, "trades": 24430, "taker_buy_base": 315588.71, "taker_buy_quote": 1524056.25206 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 4.757, "high": 4.853, "low": 4.642, "close": 4.846, "volume": 654069.45, "close_time": 1748476799999, "quote_volume": 3101548.79794, "trades": 24225, "taker_buy_base": 354906.1, "taker_buy_quote": 1684087.7627 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 4.847, "high": 4.919, "low": 4.598, "close": 4.614, "volume": 586733.62, "close_time": 1748563199999, "quote_volume": 2803720.63136, "trades": 24196, "taker_buy_base": 299287.81, "taker_buy_quote": 1433040.32639 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 4.614, "high": 4.639, "low": 4.236, "close": 4.292, "volume": 707421.62, "close_time": 1748649599999, "quote_volume": 3135402.85085, "trades": 26595, "taker_buy_base": 340700.41, "taker_buy_quote": 1510203.57814 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 4.292, "high": 4.4, "low": 4.179, "close": 4.348, "volume": 461268.28, "close_time": 1748735999999, "quote_volume": 1976212.13509, "trades": 17499, "taker_buy_base": 242257.92, "taker_buy_quote": 1038654.09241 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 4.35, "high": 4.387, "low": 4.259, "close": 4.368, "volume": 318092.06, "close_time": 1748822399999, "quote_volume": 1376659.34534, "trades": 12810, "taker_buy_base": 166133.37, "taker_buy_quote": 719513.09401 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 4.368, "high": 4.494, "low": 4.261, "close": 4.471, "volume": 441890.07, "close_time": 1748908799999, "quote_volume": 1917732.094, "trades": 15364, "taker_buy_base": 235838.45, "taker_buy_quote": 1025121.06105 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 4.471, "high": 4.532, "low": 4.375, "close": 4.419, "volume": 412268.43, "close_time": 1748995199999, "quote_volume": 1837764.34103, "trades": 14192, "taker_buy_base": 197290.99, "taker_buy_quote": 879909.85985 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 4.419, "high": 4.471, "low": 4.244, "close": 4.271, "volume": 673246.97, "close_time": 1749081599999, "quote_volume": 2921803.87502, "trades": 27517, "taker_buy_base": 333584.32, "taker_buy_quote": 1447760.20144 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 4.271, "high": 4.358, "low": 4.03, "close": 4.084, "volume": 709462.66, "close_time": 1749167999999, "quote_volume": 2989608.95064, "trades": 27290, "taker_buy_base": 346114.62, "taker_buy_quote": 1461705.66875 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 4.084, "high": 4.296, "low": 4.067, "close": 4.177, "volume": 889176.27, "close_time": 1749254399999, "quote_volume": 3765308.47767, "trades": 34517, "taker_buy_base": 465511.12, "taker_buy_quote": 1972041.84262 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 4.178, "high": 4.332, "low": 4.175, "close": 4.313, "volume": 219434.39, "close_time": 1749340799999, "quote_volume": 941526.47513, "trades": 8399, "taker_buy_base": 124814.48, "taker_buy_quote": 535364.14338 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 4.312, "high": 4.328, "low": 4.205, "close": 4.269, "volume": 310993.8, "close_time": 1749427199999, "quote_volume": 1329460.32147, "trades": 11966, "taker_buy_base": 164124.85, "taker_buy_quote": 701665.03906 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 4.271, "high": 4.448, "low": 4.21, "close": 4.435, "volume": 560085.52, "close_time": 1749513599999, "quote_volume": 2436312.23791, "trades": 18883, "taker_buy_base": 280917.13, "taker_buy_quote": 1222098.67471 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 4.436, "high": 4.626, "low": 4.383, "close": 4.602, "volume": 1040401.38, "close_time": 1749599999999, "quote_volume": 4689443.85718, "trades": 35261, "taker_buy_base": 563198.14, "taker_buy_quote": 2538658.99257 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 4.602, "high": 4.641, "low": 4.456, "close": 4.509, "volume": 493394.34, "close_time": 1749686399999, "quote_volume": 2250689.60604, "trades": 16279, "taker_buy_base": 263732.78, "taker_buy_quote": 1204396.26099 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 4.512, "high": 4.518, "low": 4.216, "close": 4.218, "volume": 488699.57, "close_time": 1749772799999, "quote_volume": 2127951.386, "trades": 21175, "taker_buy_base": 202167.46, "taker_buy_quote": 882493.87792 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 4.217, "high": 4.218, "low": 4.006, "close": 4.134, "volume": 635749.15, "close_time": 1749859199999, "quote_volume": 2598719.63078, "trades": 25002, "taker_buy_base": 294645.42, "taker_buy_quote": 1204004.90057 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 4.133, "high": 4.163, "low": 4.022, "close": 4.089, "volume": 495149.57, "close_time": 1749945599999, "quote_volume": 2033715.0778, "trades": 20636, "taker_buy_base": 246207.82, "taker_buy_quote": 1012195.08288 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 4.091, "high": 4.134, "low": 4.009, "close": 4.094, "volume": 292001.17, "close_time": 1750031999999, "quote_volume": 1190258.97415, "trades": 13508, "taker_buy_base": 136402.06, "taker_buy_quote": 556728.6688 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 4.094, "high": 4.299, "low": 4.063, "close": 4.144, "volume": 521845.1, "close_time": 1750118399999, "quote_volume": 2200062.54548, "trades": 22446, "taker_buy_base": 256852.75, "taker_buy_quote": 1082984.75826 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 4.143, "high": 4.199, "low": 3.973, "close": 4.023, "volume": 744918.94, "close_time": 1750204799999, "quote_volume": 3033715.87676, "trades": 25575, "taker_buy_base": 347050.52, "taker_buy_quote": 1413925.3865 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 4.024, "high": 4.079, "low": 3.921, "close": 4.016, "volume": 548617.08, "close_time": 1750291199999, "quote_volume": 2192713.10004, "trades": 19231, "taker_buy_base": 253184.02, "taker_buy_quote": 1012462.10636 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 4.018, "high": 4.075, "low": 3.959, "close": 4.038, "volume": 505263.14, "close_time": 1750377599999, "quote_volume": 2034421.89739, "trades": 18671, "taker_buy_base": 261486.65, "taker_buy_quote": 1053517.2057 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 4.039, "high": 4.083, "low": 3.83, "close": 3.927, "volume": 460094.03, "close_time": 1750463999999, "quote_volume": 1831043.40986, "trades": 14171, "taker_buy_base": 194725.61, "taker_buy_quote": 775106.63355 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 3.928, "high": 3.992, "low": 3.692, "close": 3.794, "volume": 420120.8, "close_time": 1750550399999, "quote_volume": 1623959.86067, "trades": 16235, "taker_buy_base": 184507.51, "taker_buy_quote": 712898.71252 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 3.796, "high": 3.846, "low": 3.552, "close": 3.718, "volume": 757975.01, "close_time": 1750636799999, "quote_volume": 2799257.56429, "trades": 26683, "taker_buy_base": 353407.77, "taker_buy_quote": 1306807.08942 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 3.72, "high": 4.099, "low": 3.709, "close": 4.072, "volume": 609662.19, "close_time": 1750723199999, "quote_volume": 2366250.59131, "trades": 24920, "taker_buy_base": 339747.25, "taker_buy_quote": 1321034.65558 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 4.075, "high": 4.142, "low": 3.995, "close": 4.077, "volume": 435610.55, "close_time": 1750809599999, "quote_volume": 1769170.82119, "trades": 17615, "taker_buy_base": 237374.99, "taker_buy_quote": 964012.86149 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 4.078, "high": 4.083, "low": 3.981, "close": 4.0, "volume": 323129.37, "close_time": 1750895999999, "quote_volume": 1303561.89052, "trades": 14159, "taker_buy_base": 145758.21, "taker_buy_quote": 588449.45393 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 4.003, "high": 4.067, "low": 3.891, "close": 3.895, "volume": 367826.47, "close_time": 1750982399999, "quote_volume": 1460322.74014, "trades": 15883, "taker_buy_base": 163917.02, "taker_buy_quote": 651792.75132 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 3.895, "high": 3.951, "low": 3.849, "close": 3.926, "volume": 249059.52, "close_time": 1751068799999, "quote_volume": 972835.48708, "trades": 12833, "taker_buy_base": 120840.98, "taker_buy_quote": 472457.0082 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 3.929, "high": 4.033, "low": 3.92, "close": 3.997, "volume": 311948.16, "close_time": 1751155199999, "quote_volume": 1241383.78331, "trades": 13055, "taker_buy_base": 161139.28, "taker_buy_quote": 641311.47019 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 3.997, "high": 4.232, "low": 3.965, "close": 4.206, "volume": 320808.91, "close_time": 1751241599999, "quote_volume": 1302408.59533, "trades": 11874, "taker_buy_base": 195132.0, "taker_buy_quote": 793439.72815 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 4.206, "high": 4.239, "low": 4.058, "close": 4.094, "volume": 416157.01, "close_time": 1751327999999, "quote_volume": 1720125.45946, "trades": 16699, "taker_buy_base": 206703.53, "taker_buy_quote": 854212.10813 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 4.096, "high": 4.111, "low": 3.913, "close": 3.929, "volume": 277968.53, "close_time": 1751414399999, "quote_volume": 1112234.46253, "trades": 13322, "taker_buy_base": 108844.9, "taker_buy_quote": 435739.55326 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 3.929, "high": 4.254, "low": 3.901, "close": 4.175, "volume": 410620.55, "close_time": 1751500799999, "quote_volume": 1682239.56621, "trades": 19677, "taker_buy_base": 242217.08, "taker_buy_quote": 992170.37033 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 4.175, "high": 4.266, "low": 4.156, "close": 4.186, "volume": 278169.95, "close_time": 1751587199999, "quote_volume": 1171513.01311, "trades": 13640, "taker_buy_base": 154409.63, "taker_buy_quote": 650619.36466 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 4.186, "high": 4.199, "low": 3.954, "close": 4.001, "volume": 323895.7, "close_time": 1751673599999, "quote_volume": 1310794.74899, "trades": 16153, "taker_buy_base": 141246.54, "taker_buy_quote": 571895.61623 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 4.002, "high": 4.033, "low": 3.947, "close": 4.012, "volume": 236424.71, "close_time": 1751759999999, "quote_volume": 944607.84748, "trades": 11341, "taker_buy_base": 105879.29, "taker_buy_quote": 423363.44852 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 4.013, "high": 4.138, "low": 3.98, "close": 4.08, "volume": 222775.64, "close_time": 1751846399999, "quote_volume": 901042.52688, "trades": 8105, "taker_buy_base": 103460.19, "taker_buy_quote": 419350.58441 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 4.082, "high": 4.115, "low": 4.014, "close": 4.047, "volume": 245665.65, "close_time": 1751932799999, "quote_volume": 998276.51084, "trades": 9121, "taker_buy_base": 123857.44, "taker_buy_quote": 503570.28312 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 4.048, "high": 4.178, "low": 3.998, "close": 4.127, "volume": 345649.82, "close_time": 1752019199999, "quote_volume": 1419428.34464, "trades": 15285, "taker_buy_base": 182956.01, "taker_buy_quote": 752018.46382 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 4.129, "high": 4.366, "low": 4.094, "close": 4.315, "volume": 483843.15, "close_time": 1752105599999, "quote_volume": 2045479.00222, "trades": 19191, "taker_buy_base": 275409.96, "taker_buy_quote": 1166197.36572 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 4.318, "high": 4.627, "low": 4.29, "close": 4.615, "volume": 463913.9, "close_time": 1752191999999, "quote_volume": 2046894.73675, "trades": 19892, "taker_buy_base": 261652.0, "taker_buy_quote": 1155912.69879 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 4.619, "high": 4.799, "low": 4.551, "close": 4.643, "volume": 644803.85, "close_time": 1752278399999, "quote_volume": 3023813.46456, "trades": 32093, "taker_buy_base": 319861.19, "taker_buy_quote": 1500528.94907 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 4.642, "high": 4.732, "low": 4.492, "close": 4.582, "volume": 390162.84, "close_time": 1752364799999, "quote_volume": 1804868.55011, "trades": 18784, "taker_buy_base": 204010.36, "taker_buy_quote": 945209.28578 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 4.583, "high": 4.769, "low": 4.568, "close": 4.68, "volume": 283711.29, "close_time": 1752451199999, "quote_volume": 1328315.98684, "trades": 16530, "taker_buy_base": 148948.88, "taker_buy_quote": 697354.16762 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 4.683, "high": 4.854, "low": 4.489, "close": 4.559, "volume": 644082.23, "close_time": 1752537599999, "quote_volume": 3022070.4622, "trades": 24949, "taker_buy_base": 319519.56, "taker_buy_quote": 1495186.66532 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 4.556, "high": 4.719, "low": 4.433, "close": 4.669, "volume": 531229.66, "close_time": 1752623999999, "quote_volume": 2409749.49216, "trades": 18088, "taker_buy_base": 274389.14, "taker_buy_quote": 1246778.61076 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 4.67, "high": 4.883, "low": 4.606, "close": 4.746, "volume": 433252.33, "close_time": 1752710399999, "quote_volume": 2048002.92123, "trades": 19824, "taker_buy_base": 234014.82, "taker_buy_quote": 1106822.74169 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 4.749, "high": 4.905, "low": 4.638, "close": 4.86, "volume": 958928.18, "close_time": 1752796799999, "quote_volume": 4590222.55668, "trades": 38550, "taker_buy_base": 482193.22, "taker_buy_quote": 2309546.68425 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 4.861, "high": 5.161, "low": 4.786, "close": 4.855, "volume": 825408.43, "close_time": 1752883199999, "quote_volume": 4126507.29947, "trades": 38893, "taker_buy_base": 413940.59, "taker_buy_quote": 2070836.60125 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 4.859, "high": 5.049, "low": 4.734, "close": 5.017, "volume": 648144.3, "close_time": 1752969599999, "quote_volume": 3155755.25051, "trades": 24002, "taker_buy_base": 324393.75, "taker_buy_quote": 1582321.77761 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 5.018, "high": 5.284, "low": 4.985, "close": 5.178, "volume": 713899.02, "close_time": 1753055999999, "quote_volume": 3692906.63001, "trades": 31987, "taker_buy_base": 387535.79, "taker_buy_quote": 2005294.80554 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 5.177, "high": 5.32, "low": 5.065, "close": 5.189, "volume": 651111.75, "close_time": 1753142399999, "quote_volume": 3393291.61738, "trades": 28322, "taker_buy_base": 348207.87, "taker_buy_quote": 1816455.72808 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 5.19, "high": 5.212, "low": 4.924, "close": 5.114, "volume": 718735.86, "close_time": 1753228799999, "quote_volume": 3631202.19963, "trades": 29075, "taker_buy_base": 392708.75, "taker_buy_quote": 1984356.27597 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 5.114, "high": 5.143, "low": 4.559, "close": 4.7, "volume": 1074828.36, "close_time": 1753315199999, "quote_volume": 5229783.79626, "trades": 43951, "taker_buy_base": 528309.36, "taker_buy_quote": 2570494.2716 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 4.699, "high": 4.805, "low": 4.463, "close": 4.622, "volume": 624100.83, "close_time": 1753401599999, "quote_volume": 2899099.90574, "trades": 25260, "taker_buy_base": 310431.34, "taker_buy_quote": 1442751.6691 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 4.629, "high": 4.739, "low": 4.502, "close": 4.71, "volume": 714714.4, "close_time": 1753487999999, "quote_volume": 3300471.99255, "trades": 33272, "taker_buy_base": 347290.67, "taker_buy_quote": 1606022.16154 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 4.709, "high": 4.838, "low": 4.672, "close": 4.766, "volume": 307308.54, "close_time": 1753574399999, "quote_volume": 1456340.90902, "trades": 14776, "taker_buy_base": 158267.9, "taker_buy_quote": 750291.2803 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 4.768, "high": 4.895, "low": 4.739, "close": 4.877, "volume": 364174.06, "close_time": 1753660799999, "quote_volume": 1752552.00718, "trades": 17927, "taker_buy_base": 167311.04, "taker_buy_quote": 805733.25587 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 4.879, "high": 4.95, "low": 4.61, "close": 4.643, "volume": 751701.29, "close_time": 1753747199999, "quote_volume": 3623365.72725, "trades": 35320, "taker_buy_base": 311647.1, "taker_buy_quote": 1500730.55305 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 4.644, "high": 4.772, "low": 4.521, "close": 4.615, "volume": 656956.0, "close_time": 1753833599999, "quote_volume": 3038425.90158, "trades": 29883, "taker_buy_base": 364336.35, "taker_buy_quote": 1684406.3931 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 4.615, "high": 4.617, "low": 4.247, "close": 4.417, "volume": 750345.08, "close_time": 1753919999999, "quote_volume": 3331843.47522, "trades": 31394, "taker_buy_base": 382598.55, "taker_buy_quote": 1699587.61716 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 4.418, "high": 4.516, "low": 4.187, "close": 4.208, "volume": 467965.55, "close_time": 1754006399999, "quote_volume": 2039290.1793, "trades": 19234, "taker_buy_base": 248591.03, "taker_buy_quote": 1085444.64145 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 4.208, "high": 4.262, "low": 4.037, "close": 4.14, "volume": 580360.59, "close_time": 1754092799999, "quote_volume": 2419400.69603, "trades": 19926, "taker_buy_base": 290764.53, "taker_buy_quote": 1211593.14644 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 4.14, "high": 4.197, "low": 4.007, "close": 4.092, "volume": 255167.9, "close_time": 1754179199999, "quote_volume": 1046324.46374, "trades": 8749, "taker_buy_base": 114691.24, "taker_buy_quote": 470604.67495 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 4.092, "high": 4.286, "low": 4.037, "close": 4.274, "volume": 243759.02, "close_time": 1754265599999, "quote_volume": 1029328.66547, "trades": 9528, "taker_buy_base": 125847.16, "taker_buy_quote": 531709.85857 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 4.274, "high": 4.34, "low": 4.231, "close": 4.31, "volume": 343697.65, "close_time": 1754351999999, "quote_volume": 1471006.83392, "trades": 12073, "taker_buy_base": 164582.85, "taker_buy_quote": 704384.6354 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 4.311, "high": 4.317, "low": 4.137, "close": 4.231, "volume": 448432.44, "close_time": 1754438399999, "quote_volume": 1895478.67417, "trades": 14891, "taker_buy_base": 208407.05, "taker_buy_quote": 881291.31971 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 4.23, "high": 4.345, "low": 4.131, "close": 4.322, "volume": 506176.42, "close_time": 1754524799999, "quote_volume": 2158788.50431, "trades": 15644, "taker_buy_base": 275866.62, "taker_buy_quote": 1179403.5835 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 4.323, "high": 4.475, "low": 4.293, "close": 4.472, "volume": 324996.11, "close_time": 1754611199999, "quote_volume": 1420392.80683, "trades": 10831, "taker_buy_base": 164619.3, "taker_buy_quote": 719536.53028 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 4.473, "high": 4.666, "low": 4.399, "close": 4.605, "volume": 814429.42, "close_time": 1754697599999, "quote_volume": 3691120.4778, "trades": 30810, "taker_buy_base": 450583.1, "taker_buy_quote": 2043605.57019 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 4.609, "high": 4.791, "low": 4.605, "close": 4.731, "volume": 444876.78, "close_time": 1754783999999, "quote_volume": 2101607.11803, "trades": 15532, "taker_buy_base": 198125.96, "taker_buy_quote": 935392.91027 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 4.732, "high": 4.804, "low": 4.572, "close": 4.667, "volume": 330382.03, "close_time": 1754870399999, "quote_volume": 1543301.7018, "trades": 14796, "taker_buy_base": 140743.0, "taker_buy_quote": 658093.35005 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 4.661, "high": 4.776, "low": 4.452, "close": 4.487, "volume": 617308.72, "close_time": 1754956799999, "quote_volume": 2830629.92696, "trades": 19245, "taker_buy_base": 335260.6, "taker_buy_quote": 1536226.90724 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 4.487, "high": 4.794, "low": 4.466, "close": 4.706, "volume": 499323.78, "close_time": 1755043199999, "quote_volume": 2312048.77164, "trades": 14992, "taker_buy_base": 268612.84, "taker_buy_quote": 1242505.9488 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 4.706, "high": 4.894, "low": 4.657, "close": 4.855, "volume": 493284.47, "close_time": 1755129599999, "quote_volume": 2364660.64185, "trades": 15720, "taker_buy_base": 235108.64, "taker_buy_quote": 1127738.86009 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 4.857, "high": 4.918, "low": 4.435, "close": 4.525, "volume": 595763.33, "close_time": 1755215999999, "quote_volume": 2776033.71948, "trades": 19396, "taker_buy_base": 254725.58, "taker_buy_quote": 1189467.22843 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 4.521, "high": 4.632, "low": 4.336, "close": 4.461, "volume": 378327.91, "close_time": 1755302399999, "quote_volume": 1689787.23055, "trades": 11582, "taker_buy_base": 169847.17, "taker_buy_quote": 758877.73178 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 4.461, "high": 4.607, "low": 4.451, "close": 4.574, "volume": 271681.82, "close_time": 1755388799999, "quote_volume": 1230256.27038, "trades": 8003, "taker_buy_base": 146211.23, "taker_buy_quote": 661778.24399 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 4.577, "high": 4.76, "low": 4.544, "close": 4.624, "volume": 292886.84, "close_time": 1755475199999, "quote_volume": 1365143.99698, "trades": 10542, "taker_buy_base": 152146.41, "taker_buy_quote": 709371.65759 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 4.623, "high": 4.631, "low": 4.383, "close": 4.466, "volume": 567073.5, "close_time": 1755561599999, "quote_volume": 2530911.23568, "trades": 16936, "taker_buy_base": 270100.29, "taker_buy_quote": 1205102.07733 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 4.469, "high": 4.513, "low": 4.277, "close": 4.291, "volume": 466624.78, "close_time": 1755647999999, "quote_volume": 2035442.53594, "trades": 15677, "taker_buy_base": 220722.38, "taker_buy_quote": 964045.91184 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 4.291, "high": 4.515, "low": 4.268, "close": 4.472, "volume": 316870.57, "close_time": 1755734399999, "quote_volume": 1391964.20294, "trades": 9980, "taker_buy_base": 165385.14, "taker_buy_quote": 726157.8954 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 4.473, "high": 4.519, "low": 4.399, "close": 4.429, "volume": 241421.2, "close_time": 1755820799999, "quote_volume": 1078644.91493, "trades": 9524, "taker_buy_base": 109048.6, "taker_buy_quote": 487680.68484 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 4.43, "high": 4.854, "low": 4.296, "close": 4.817, "volume": 752803.88, "close_time": 1755907199999, "quote_volume": 3506486.24419, "trades": 23538, "taker_buy_base": 369290.06, "taker_buy_quote": 1719620.53601 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 4.82, "high": 4.932, "low": 4.671, "close": 4.889, "volume": 391562.4, "close_time": 1755993599999, "quote_volume": 1899826.59135, "trades": 16164, "taker_buy_base": 200742.0, "taker_buy_quote": 975195.65962 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 4.889, "high": 4.972, "low": 4.654, "close": 4.785, "volume": 487091.14, "close_time": 1756079999999, "quote_volume": 2341057.34146, "trades": 20924, "taker_buy_base": 242223.88, "taker_buy_quote": 1164335.59961 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 4.792, "high": 4.849, "low": 4.391, "close": 4.415, "volume": 732777.74, "close_time": 1756166399999, "quote_volume": 3337884.02677, "trades": 25823, "taker_buy_base": 399089.08, "taker_buy_quote": 1811150.99994 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 4.413, "high": 4.583, "low": 4.39, "close": 4.527, "volume": 534175.62, "close_time": 1756252799999, "quote_volume": 2392968.50837, "trades": 18190, "taker_buy_base": 301515.1, "taker_buy_quote": 1350675.52744 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 4.526, "high": 4.6, "low": 4.474, "close": 4.492, "volume": 306736.19, "close_time": 1756339199999, "quote_volume": 1391408.44521, "trades": 10254, "taker_buy_base": 136961.8, "taker_buy_quote": 621083.10901 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 4.491, "high": 4.808, "low": 4.459, "close": 4.781, "volume": 361384.99, "close_time": 1756425599999, "quote_volume": 1679595.18718, "trades": 13361, "taker_buy_base": 186525.08, "taker_buy_quote": 867449.41383 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 4.784, "high": 4.81, "low": 4.427, "close": 4.484, "volume": 501098.8, "close_time": 1756511999999, "quote_volume": 2299287.02945, "trades": 18532, "taker_buy_base": 225448.56, "taker_buy_quote": 1032871.4386 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 4.482, "high": 4.56, "low": 4.421, "close": 4.505, "volume": 158872.92, "close_time": 1756598399999, "quote_volume": 714835.56585, "trades": 8141, "taker_buy_base": 85381.97, "taker_buy_quote": 384176.4555 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 4.504, "high": 4.619, "low": 4.463, "close": 4.466, "volume": 215344.06, "close_time": 1756684799999, "quote_volume": 981547.22633, "trades": 8126, "taker_buy_base": 109431.36, "taker_buy_quote": 499024.08583 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 4.465, "high": 4.598, "low": 4.322, "close": 4.396, "volume": 436740.82, "close_time": 1756771199999, "quote_volume": 1938716.83727, "trades": 18958, "taker_buy_base": 208034.77, "taker_buy_quote": 921911.18823 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 4.393, "high": 4.47, "low": 4.35, "close": 4.43, "volume": 271298.79, "close_time": 1756857599999, "quote_volume": 1197961.44589, "trades": 10742, "taker_buy_base": 117973.27, "taker_buy_quote": 521001.40808 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 4.433, "high": 4.568, "low": 4.403, "close": 4.524, "volume": 310355.08, "close_time": 1756943999999, "quote_volume": 1394189.05079, "trades": 10091, "taker_buy_base": 150733.9, "taker_buy_quote": 677725.01109 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 4.526, "high": 4.542, "low": 4.339, "close": 4.386, "volume": 257442.25, "close_time": 1757030399999, "quote_volume": 1134526.63352, "trades": 8549, "taker_buy_base": 126247.89, "taker_buy_quote": 556206.3408 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 4.387, "high": 4.557, "low": 4.365, "close": 4.438, "volume": 387844.83, "close_time": 1757116799999, "quote_volume": 1729733.18593, "trades": 11130, "taker_buy_base": 197707.15, "taker_buy_quote": 882103.30322 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 4.442, "high": 4.459, "low": 4.36, "close": 4.411, "volume": 151071.98, "close_time": 1757203199999, "quote_volume": 664399.27209, "trades": 5722, "taker_buy_base": 84904.64, "taker_buy_quote": 373362.50698 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 4.412, "high": 4.508, "low": 4.41, "close": 4.484, "volume": 266487.92, "close_time": 1757289599999, "quote_volume": 1188445.87837, "trades": 7161, "taker_buy_base": 111500.99, "taker_buy_quote": 497426.1184 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 4.487, "high": 4.597, "low": 4.475, "close": 4.542, "volume": 334924.91, "close_time": 1757375999999, "quote_volume": 1521013.57781, "trades": 11054, "taker_buy_base": 183106.96, "taker_buy_quote": 832031.51459 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 4.541, "high": 4.678, "low": 4.49, "close": 4.59, "volume": 527925.09, "close_time": 1757462399999, "quote_volume": 2421951.72188, "trades": 21199, "taker_buy_base": 308428.17, "taker_buy_quote": 1414175.2059 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 4.59, "high": 4.717, "low": 4.559, "close": 4.681, "volume": 522693.38, "close_time": 1757548799999, "quote_volume": 2428128.04784, "trades": 18786, "taker_buy_base": 313025.97, "taker_buy_quote": 1454036.27212 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 4.682, "high": 4.706, "low": 4.592, "close": 4.695, "volume": 336647.93, "close_time": 1757635199999, "quote_volume": 1570152.4277, "trades": 12726, "taker_buy_base": 192032.42, "taker_buy_quote": 896046.14511 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 4.694, "high": 4.756, "low": 4.603, "close": 4.751, "volume": 401275.05, "close_time": 1757721599999, "quote_volume": 1884946.69822, "trades": 14444, "taker_buy_base": 208908.78, "taker_buy_quote": 979682.24408 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 4.752, "high": 4.89, "low": 4.74, "close": 4.824, "volume": 661555.89, "close_time": 1757807999999, "quote_volume": 3190821.67218, "trades": 21327, "taker_buy_base": 457673.33, "taker_buy_quote": 2207728.76034 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 4.824, "high": 4.83, "low": 4.615, "close": 4.639, "volume": 310224.0, "close_time": 1757894399999, "quote_volume": 1462378.49403, "trades": 16287, "taker_buy_base": 163590.43, "taker_buy_quote": 771525.69287 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 4.637, "high": 4.678, "low": 4.459, "close": 4.51, "volume": 434734.36, "close_time": 1757980799999, "quote_volume": 1972751.27047, "trades": 18061, "taker_buy_base": 198287.8, "taker_buy_quote": 900525.22272 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 4.51, "high": 4.575, "low": 4.42, "close": 4.549, "volume": 402590.57, "close_time": 1758067199999, "quote_volume": 1816236.7111, "trades": 13017, "taker_buy_base": 186762.6, "taker_buy_quote": 842037.39507 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 4.549, "high": 4.641, "low": 4.455, "close": 4.614, "volume": 388848.14, "close_time": 1758153599999, "quote_volume": 1757628.27146, "trades": 13422, "taker_buy_base": 183278.97, "taker_buy_quote": 829268.06196 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 4.615, "high": 4.705, "low": 4.557, "close": 4.674, "volume": 346151.3, "close_time": 1758239999999, "quote_volume": 1603901.60718, "trades": 13927, "taker_buy_base": 212345.05, "taker_buy_quote": 983383.65569 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 4.68, "high": 4.752, "low": 4.454, "close": 4.478, "volume": 317435.94, "close_time": 1758326399999, "quote_volume": 1460084.80018, "trades": 13230, "taker_buy_base": 168275.58, "taker_buy_quote": 774162.4679 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 4.477, "high": 4.501, "low": 4.424, "close": 4.455, "volume": 226015.23, "close_time": 1758412799999, "quote_volume": 1008446.12408, "trades": 9364, "taker_buy_base": 122855.82, "taker_buy_quote": 548399.24145 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 4.452, "high": 4.515, "low": 4.402, "close": 4.403, "volume": 289783.59, "close_time": 1758499199999, "quote_volume": 1289496.66783, "trades": 10438, "taker_buy_base": 182442.07, "taker_buy_quote": 811921.18259 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 4.402, "high": 4.425, "low": 4.028, "close": 4.165, "volume": 673382.39, "close_time": 1758585599999, "quote_volume": 2824187.61784, "trades": 20192, "taker_buy_base": 340847.89, "taker_buy_quote": 1427685.0447 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 4.165, "high": 4.225, "low": 4.102, "close": 4.129, "volume": 214470.03, "close_time": 1758671999999, "quote_volume": 894609.54756, "trades": 7791, "taker_buy_base": 115643.48, "taker_buy_quote": 482612.47021 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 4.13, "high": 4.23, "low": 4.072, "close": 4.155, "volume": 298653.62, "close_time": 1758758399999, "quote_volume": 1248660.16464, "trades": 9899, "taker_buy_base": 164882.64, "taker_buy_quote": 689969.78271 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 4.155, "high": 4.164, "low": 3.945, "close": 4.014, "volume": 355417.86, "close_time": 1758844799999, "quote_volume": 1441748.14087, "trades": 13817, "taker_buy_base": 174021.93, "taker_buy_quote": 706589.2696 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 4.016, "high": 4.185, "low": 3.97, "close": 4.118, "volume": 272163.21, "close_time": 1758931199999, "quote_volume": 1107555.19706, "trades": 9659, "taker_buy_base": 156576.4, "taker_buy_quote": 637575.09098 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 4.119, "high": 4.162, "low": 4.061, "close": 4.113, "volume": 165096.5, "close_time": 1759017599999, "quote_volume": 677107.92585, "trades": 6816, "taker_buy_base": 85008.9, "taker_buy_quote": 348167.63511 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 4.115, "high": 4.188, "low": 4.027, "close": 4.183, "volume": 179914.36, "close_time": 1759103999999, "quote_volume": 736104.18751, "trades": 6876, "taker_buy_base": 107984.02, "taker_buy_quote": 442023.72174 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 4.181, "high": 4.184, "low": 4.011, "close": 4.117, "volume": 408079.47, "close_time": 1759190399999, "quote_volume": 1676953.69131, "trades": 13341, "taker_buy_base": 188341.3, "taker_buy_quote": 773994.90724 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 4.114, "high": 4.118, "low": 3.978, "close": 4.102, "volume": 281107.32, "close_time": 1759276799999, "quote_volume": 1142054.38014, "trades": 7094, "taker_buy_base": 147026.28, "taker_buy_quote": 597859.70982 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 4.102, "high": 4.258, "low": 4.064, "close": 4.137, "volume": 1016974.28, "close_time": 1759363199999, "quote_volume": 4233329.96504, "trades": 21908, "taker_buy_base": 330033.05, "taker_buy_quote": 1373886.68887 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 4.139, "high": 4.326, "low": 4.127, "close": 4.318, "volume": 707581.93, "close_time": 1759449599999, "quote_volume": 3005952.60374, "trades": 14718, "taker_buy_base": 314800.99, "taker_buy_quote": 1340357.26814 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 4.321, "high": 4.356, "low": 4.2, "close": 4.281, "volume": 534976.2, "close_time": 1759535999999, "quote_volume": 2280449.24633, "trades": 15028, "taker_buy_base": 284695.24, "taker_buy_quote": 1211849.20332 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 4.284, "high": 4.296, "low": 4.091, "close": 4.14, "volume": 306965.77, "close_time": 1759622399999, "quote_volume": 1278892.29159, "trades": 8497, "taker_buy_base": 140280.35, "taker_buy_quote": 584398.61134 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 4.136, "high": 4.309, "low": 4.116, "close": 4.149, "volume": 535760.75, "close_time": 1759708799999, "quote_volume": 2259333.06909, "trades": 19483, "taker_buy_base": 288891.52, "taker_buy_quote": 1219321.85118 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 4.149, "high": 4.31, "low": 4.113, "close": 4.274, "volume": 466145.15, "close_time": 1759795199999, "quote_volume": 1967557.76609, "trades": 15633, "taker_buy_base": 239668.96, "taker_buy_quote": 1011870.95919 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 4.276, "high": 4.3, "low": 4.039, "close": 4.058, "volume": 694892.06, "close_time": 1759881599999, "quote_volume": 2886504.5631, "trades": 20898, "taker_buy_base": 340867.99, "taker_buy_quote": 1418172.78687 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 4.057, "high": 4.22, "low": 4.014, "close": 4.174, "volume": 339619.25, "close_time": 1759967999999, "quote_volume": 1399897.50984, "trades": 10461, "taker_buy_base": 150774.38, "taker_buy_quote": 621437.42099 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 4.175, "high": 4.188, "low": 3.989, "close": 4.059, "volume": 410289.1, "close_time": 1760054399999, "quote_volume": 1659958.79244, "trades": 13387, "taker_buy_base": 233988.89, "taker_buy_quote": 947103.90718 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 4.061, "high": 4.192, "low": 1.561, "close": 2.954, "volume": 1894150.45, "close_time": 1760140799999, "quote_volume": 6102048.04349, "trades": 65119, "taker_buy_base": 854833.86, "taker_buy_quote": 2780019.87653 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 2.947, "high": 3.299, "low": 2.852, "close": 3.145, "volume": 1605940.6, "close_time": 1760227199999, "quote_volume": 5006672.48487, "trades": 40521, "taker_buy_base": 794518.11, "taker_buy_quote": 2479014.80018 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 3.145, "high": 3.553, "low": 3.04, "close": 3.487, "volume": 1190335.86, "close_time": 1760313599999, "quote_volume": 3942734.94156, "trades": 21756, "taker_buy_base": 588400.46, "taker_buy_quote": 1957628.34829 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 3.487, "high": 3.671, "low": 3.448, "close": 3.649, "volume": 725426.76, "close_time": 1760399999999, "quote_volume": 2577087.63158, "trades": 20077, "taker_buy_base": 354505.32, "taker_buy_quote": 1259724.69988 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 3.649, "high": 3.67, "low": 3.298, "close": 3.474, "volume": 862906.12, "close_time": 1760486399999, "quote_volume": 2960416.92258, "trades": 16245, "taker_buy_base": 393038.51, "taker_buy_quote": 1351925.98965 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 3.474, "high": 3.521, "low": 3.283, "close": 3.333, "volume": 466686.91, "close_time": 1760572799999, "quote_volume": 1577280.91518, "trades": 9448, "taker_buy_base": 225497.17, "taker_buy_quote": 761810.08664 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 3.337, "high": 3.422, "low": 3.199, "close": 3.251, "volume": 383523.23, "close_time": 1760659199999, "quote_volume": 1271901.48473, "trades": 8252, "taker_buy_base": 171687.7, "taker_buy_quote": 570083.03082 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 3.256, "high": 3.307, "low": 3.018, "close": 3.153, "volume": 516351.88, "close_time": 1760745599999, "quote_volume": 1623678.17702, "trades": 11785, "taker_buy_base": 250185.56, "taker_buy_quote": 786837.60022 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 3.155, "high": 3.236, "low": 3.146, "close": 3.186, "volume": 208018.22, "close_time": 1760831999999, "quote_volume": 664171.93536, "trades": 4270, "taker_buy_base": 101081.64, "taker_buy_quote": 322755.94191 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 3.186, "high": 3.292, "low": 3.118, "close": 3.23, "volume": 278232.88, "close_time": 1760918399999, "quote_volume": 893369.45344, "trades": 6473, "taker_buy_base": 150573.1, "taker_buy_quote": 483238.12401 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 3.23, "high": 3.327, "low": 3.181, "close": 3.276, "volume": 313891.94, "close_time": 1761004799999, "quote_volume": 1031201.09235, "trades": 6360, "taker_buy_base": 135532.59, "taker_buy_quote": 444573.91552 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 3.274, "high": 3.374, "low": 3.17, "close": 3.187, "volume": 353253.43, "close_time": 1761091199999, "quote_volume": 1153905.7473, "trades": 8252, "taker_buy_base": 153233.64, "taker_buy_quote": 500562.82602 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 3.189, "high": 3.228, "low": 3.031, "close": 3.116, "volume": 412297.69, "close_time": 1761177599999, "quote_volume": 1298430.83664, "trades": 8752, "taker_buy_base": 178827.93, "taker_buy_quote": 562739.17173 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 3.116, "high": 3.235, "low": 3.11, "close": 3.182, "volume": 235777.22, "close_time": 1761263999999, "quote_volume": 747772.603, "trades": 5926, "taker_buy_base": 106354.55, "taker_buy_quote": 337090.57773 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 3.187, "high": 3.227, "low": 3.113, "close": 3.185, "volume": 298425.87, "close_time": 1761350399999, "quote_volume": 945555.62157, "trades": 5604, "taker_buy_base": 126086.79, "taker_buy_quote": 399764.12803 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 3.186, "high": 3.197, "low": 3.136, "close": 3.151, "volume": 125549.69, "close_time": 1761436799999, "quote_volume": 396792.83867, "trades": 3515, "taker_buy_base": 70035.04, "taker_buy_quote": 221317.65488 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 3.151, "high": 3.28, "low": 3.119, "close": 3.255, "volume": 254410.18, "close_time": 1761523199999, "quote_volume": 814945.31635, "trades": 4978, "taker_buy_base": 125564.75, "taker_buy_quote": 402054.93225 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 3.254, "high": 3.285, "low": 3.159, "close": 3.177, "volume": 316758.69, "close_time": 1761609599999, "quote_volume": 1022458.10344, "trades": 7220, "taker_buy_base": 129526.36, "taker_buy_quote": 417910.21625 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 3.178, "high": 3.215, "low": 3.035, "close": 3.101, "volume": 348434.16, "close_time": 1761695999999, "quote_volume": 1096401.84453, "trades": 7609, "taker_buy_base": 173158.43, "taker_buy_quote": 545113.10199 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 3.098, "high": 3.177, "low": 3.037, "close": 3.096, "volume": 504038.26, "close_time": 1761782399999, "quote_volume": 1573485.4619, "trades": 12595, "taker_buy_base": 279388.76, "taker_buy_quote": 872165.33649 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 3.097, "high": 3.153, "low": 2.85, "close": 2.951, "volume": 603440.21, "close_time": 1761868799999, "quote_volume": 1802128.83734, "trades": 12101, "taker_buy_base": 290000.71, "taker_buy_quote": 868150.54764 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.951, "high": 3.032, "low": 2.936, "close": 2.961, "volume": 370363.62, "close_time": 1761955199999, "quote_volume": 1107456.14174, "trades": 6970, "taker_buy_base": 178718.46, "taker_buy_quote": 534510.626 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.962, "high": 3.047, "low": 2.945, "close": 3.032, "volume": 324955.56, "close_time": 1762041599999, "quote_volume": 976789.0741, "trades": 6623, "taker_buy_base": 149200.77, "taker_buy_quote": 448556.58319 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 3.027, "high": 3.078, "low": 2.952, "close": 3.054, "volume": 330016.52, "close_time": 1762127999999, "quote_volume": 996320.94262, "trades": 6214, "taker_buy_base": 161163.99, "taker_buy_quote": 486616.86257 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 3.055, "high": 3.064, "low": 2.451, "close": 2.507, "volume": 2172199.73, "close_time": 1762214399999, "quote_volume": 5770190.66312, "trades": 24757, "taker_buy_base": 803712.89, "taker_buy_quote": 2149214.81549 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.507, "high": 2.64, "low": 2.346, "close": 2.507, "volume": 2346607.74, "close_time": 1762300799999, "quote_volume": 5877855.67838, "trades": 36687, "taker_buy_base": 1067647.35, "taker_buy_quote": 2671080.41909 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 2.507, "high": 2.685, "low": 2.407, "close": 2.667, "volume": 708830.57, "close_time": 1762387199999, "quote_volume": 1829663.78716, "trades": 12827, "taker_buy_base": 338452.79, "taker_buy_quote": 873201.27275 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.666, "high": 2.678, "low": 2.533, "close": 2.648, "volume": 618808.58, "close_time": 1762473599999, "quote_volume": 1615133.56795, "trades": 10656, "taker_buy_base": 302881.43, "taker_buy_quote": 789786.8507 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.648, "high": 3.174, "low": 2.645, "close": 3.05, "volume": 1257735.85, "close_time": 1762559999999, "quote_volume": 3628861.20296, "trades": 23872, "taker_buy_base": 588379.75, "taker_buy_quote": 1695096.60669 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 3.049, "high": 3.154, "low": 2.89, "close": 2.955, "volume": 1115939.28, "close_time": 1762646399999, "quote_volume": 3348882.06129, "trades": 16628, "taker_buy_base": 412314.72, "taker_buy_quote": 1239400.24102 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.954, "high": 3.003, "low": 2.827, "close": 2.971, "volume": 789214.46, "close_time": 1762732799999, "quote_volume": 2298765.0216, "trades": 14434, "taker_buy_base": 358097.3, "taker_buy_quote": 1046246.80522 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.97, "high": 3.153, "low": 2.949, "close": 3.109, "volume": 502942.88, "close_time": 1762819199999, "quote_volume": 1536937.54278, "trades": 8619, "taker_buy_base": 222585.21, "taker_buy_quote": 680087.47522 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 3.109, "high": 3.155, "low": 2.935, "close": 2.941, "volume": 688388.92, "close_time": 1762905599999, "quote_volume": 2094716.38027, "trades": 13284, "taker_buy_base": 309072.89, "taker_buy_quote": 938936.62859 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.943, "high": 3.114, "low": 2.863, "close": 2.888, "volume": 572085.81, "close_time": 1762991999999, "quote_volume": 1713843.11528, "trades": 10975, "taker_buy_base": 291146.85, "taker_buy_quote": 874278.17681 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.891, "high": 3.015, "low": 2.767, "close": 2.866, "volume": 673384.49, "close_time": 1763078399999, "quote_volume": 1959740.87148, "trades": 11277, "taker_buy_base": 319861.43, "taker_buy_quote": 931941.485 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.866, "high": 2.912, "low": 2.749, "close": 2.798, "volume": 988787.24, "close_time": 1763164799999, "quote_volume": 2807101.73819, "trades": 14715, "taker_buy_base": 390969.71, "taker_buy_quote": 1110036.21206 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.795, "high": 2.997, "low": 2.795, "close": 2.85, "volume": 441048.16, "close_time": 1763251199999, "quote_volume": 1284582.54268, "trades": 13783, "taker_buy_base": 202734.99, "taker_buy_quote": 589860.63018 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.853, "high": 2.881, "low": 2.696, "close": 2.765, "volume": 498485.47, "close_time": 1763337599999, "quote_volume": 1394290.61575, "trades": 17876, "taker_buy_base": 217409.16, "taker_buy_quote": 607564.4725 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.762, "high": 2.912, "low": 2.683, "close": 2.704, "volume": 495776.57, "close_time": 1763423999999, "quote_volume": 1384751.63911, "trades": 15106, "taker_buy_base": 240575.82, "taker_buy_quote": 672067.15306 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.705, "high": 2.821, "low": 2.664, "close": 2.76, "volume": 478312.67, "close_time": 1763510399999, "quote_volume": 1310856.97343, "trades": 12534, "taker_buy_base": 238495.59, "taker_buy_quote": 653800.79004 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.759, "high": 2.788, "low": 2.618, "close": 2.73, "volume": 379943.7, "close_time": 1763596799999, "quote_volume": 1027570.36853, "trades": 9811, "taker_buy_base": 192622.61, "taker_buy_quote": 520348.03753 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.727, "high": 3.134, "low": 2.718, "close": 2.738, "volume": 1585886.5, "close_time": 1763683199999, "quote_volume": 4700550.51583, "trades": 29442, "taker_buy_base": 726539.89, "taker_buy_quote": 2152550.82878 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 2.736, "high": 2.823, "low": 2.445, "close": 2.513, "volume": 767202.12, "close_time": 1763769599999, "quote_volume": 2000824.66392, "trades": 22533, "taker_buy_base": 374318.62, "taker_buy_quote": 977957.57402 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 2.513, "high": 2.534, "low": 2.437, "close": 2.514, "volume": 337368.11, "close_time": 1763855999999, "quote_volume": 837384.46552, "trades": 11992, "taker_buy_base": 176254.3, "taker_buy_quote": 437164.74721 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 2.513, "high": 2.566, "low": 2.484, "close": 2.496, "volume": 338129.03, "close_time": 1763942399999, "quote_volume": 853379.91642, "trades": 10424, "taker_buy_base": 165257.65, "taker_buy_quote": 417499.07206 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 2.496, "high": 2.545, "low": 2.384, "close": 2.502, "volume": 435670.29, "close_time": 1764028799999, "quote_volume": 1073353.24185, "trades": 12947, "taker_buy_base": 192054.59, "taker_buy_quote": 474969.11146 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 2.502, "high": 2.532, "low": 2.414, "close": 2.468, "volume": 239290.4, "close_time": 1764115199999, "quote_volume": 591774.24045, "trades": 4709, "taker_buy_base": 108522.13, "taker_buy_quote": 267911.15724 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 2.468, "high": 2.562, "low": 2.434, "close": 2.526, "volume": 332434.31, "close_time": 1764201599999, "quote_volume": 830303.19072, "trades": 5827, "taker_buy_base": 146883.48, "taker_buy_quote": 366833.04584 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 2.525, "high": 2.555, "low": 2.501, "close": 2.52, "volume": 170383.33, "close_time": 1764287999999, "quote_volume": 430775.86555, "trades": 3416, "taker_buy_base": 87033.4, "taker_buy_quote": 220139.30993 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 2.519, "high": 2.544, "low": 2.429, "close": 2.441, "volume": 260807.3, "close_time": 1764374399999, "quote_volume": 647990.93891, "trades": 4992, "taker_buy_base": 138524.46, "taker_buy_quote": 344347.09447 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 2.441, "high": 2.456, "low": 2.391, "close": 2.429, "volume": 119424.02, "close_time": 1764460799999, "quote_volume": 289082.60968, "trades": 3742, "taker_buy_base": 66357.73, "taker_buy_quote": 160640.15928 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2.429, "high": 2.458, "low": 2.373, "close": 2.374, "volume": 190826.65, "close_time": 1764547199999, "quote_volume": 462646.33975, "trades": 4759, "taker_buy_base": 99198.5, "taker_buy_quote": 240714.45184 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 2.376, "high": 2.414, "low": 2.14, "close": 2.27, "volume": 731613.42, "close_time": 1764633599999, "quote_volume": 1645306.00278, "trades": 11553, "taker_buy_base": 379853.01, "taker_buy_quote": 855388.80978 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 2.27, "high": 2.432, "low": 2.246, "close": 2.367, "volume": 408950.08, "close_time": 1764719999999, "quote_volume": 953409.07302, "trades": 8021, "taker_buy_base": 224984.5, "taker_buy_quote": 525224.96098 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 2.37, "high": 2.417, "low": 2.313, "close": 2.394, "volume": 496488.43, "close_time": 1764806399999, "quote_volume": 1177634.75823, "trades": 11816, "taker_buy_base": 270506.98, "taker_buy_quote": 642239.84322 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 2.396, "high": 2.41, "low": 2.285, "close": 2.313, "volume": 364920.8, "close_time": 1764892799999, "quote_volume": 858284.16646, "trades": 7723, "taker_buy_base": 189175.26, "taker_buy_quote": 444571.43068 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 2.313, "high": 2.34, "low": 2.152, "close": 2.197, "volume": 395718.53, "close_time": 1764979199999, "quote_volume": 891633.32709, "trades": 9032, "taker_buy_base": 203743.02, "taker_buy_quote": 459657.77921 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 2.199, "high": 2.284, "low": 2.187, "close": 2.239, "volume": 267247.5, "close_time": 1765065599999, "quote_volume": 596481.67513, "trades": 4436, "taker_buy_base": 137125.73, "taker_buy_quote": 305740.23729 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 2.237, "high": 2.249, "low": 2.135, "close": 2.18, "volume": 373129.07, "close_time": 1765151999999, "quote_volume": 820934.50106, "trades": 6569, "taker_buy_base": 186030.09, "taker_buy_quote": 409249.9007 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 2.181, "high": 2.28, "low": 2.174, "close": 2.248, "volume": 272112.64, "close_time": 1765238399999, "quote_volume": 609674.38178, "trades": 5599, "taker_buy_base": 127018.28, "taker_buy_quote": 284308.05711 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 2.249, "high": 2.42, "low": 2.196, "close": 2.329, "volume": 414723.49, "close_time": 1765324799999, "quote_volume": 956261.54881, "trades": 8576, "taker_buy_base": 189250.58, "taker_buy_quote": 436043.05313 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 2.329, "high": 2.373, "low": 2.246, "close": 2.27, "volume": 485334.93, "close_time": 1765411199999, "quote_volume": 1112818.30935, "trades": 8787, "taker_buy_base": 214272.55, "taker_buy_quote": 490940.77671 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 2.268, "high": 2.274, "low": 2.161, "close": 2.186, "volume": 270515.5, "close_time": 1765497599999, "quote_volume": 593551.00968, "trades": 6476, "taker_buy_base": 138421.49, "taker_buy_quote": 303863.58575 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 2.186, "high": 2.206, "low": 2.071, "close": 2.139, "volume": 299284.73, "close_time": 1765583999999, "quote_volume": 641960.59187, "trades": 6118, "taker_buy_base": 128478.89, "taker_buy_quote": 275924.6747 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 2.142, "high": 2.195, "low": 2.14, "close": 2.183, "volume": 151010.9, "close_time": 1765670399999, "quote_volume": 328324.64384, "trades": 3088, "taker_buy_base": 62582.9, "taker_buy_quote": 136133.34026 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 2.183, "high": 2.191, "low": 2.081, "close": 2.103, "volume": 241347.43, "close_time": 1765756799999, "quote_volume": 515455.24317, "trades": 4453, "taker_buy_base": 125397.58, "taker_buy_quote": 267700.00199 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 2.104, "high": 2.164, "low": 2.004, "close": 2.051, "volume": 446152.27, "close_time": 1765843199999, "quote_volume": 928885.055, "trades": 7791, "taker_buy_base": 218185.77, "taker_buy_quote": 453972.48635 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 2.051, "high": 2.072, "low": 1.99, "close": 2.0, "volume": 501254.32, "close_time": 1765929599999, "quote_volume": 1016980.94704, "trades": 7430, "taker_buy_base": 248670.85, "taker_buy_quote": 505171.11898 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 2.0, "high": 2.09, "low": 1.923, "close": 1.941, "volume": 615394.28, "close_time": 1766015999999, "quote_volume": 1228115.96389, "trades": 7739, "taker_buy_base": 333200.53, "taker_buy_quote": 665416.13667 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.942, "high": 1.973, "low": 1.829, "close": 1.852, "volume": 622838.33, "close_time": 1766102399999, "quote_volume": 1184135.49889, "trades": 7894, "taker_buy_base": 293460.41, "taker_buy_quote": 558059.12148 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.852, "high": 1.99, "low": 1.845, "close": 1.965, "volume": 543643.56, "close_time": 1766188799999, "quote_volume": 1039791.62182, "trades": 6845, "taker_buy_base": 279005.17, "taker_buy_quote": 533084.70977 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.966, "high": 2.003, "low": 1.959, "close": 1.98, "volume": 228448.77, "close_time": 1766275199999, "quote_volume": 452736.4902, "trades": 3048, "taker_buy_base": 105960.03, "taker_buy_quote": 209867.36429 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.982, "high": 1.996, "low": 1.907, "close": 1.94, "volume": 184334.45, "close_time": 1766361599999, "quote_volume": 358330.50233, "trades": 2845, "taker_buy_base": 99043.95, "taker_buy_quote": 192814.1489 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.945, "high": 2.0, "low": 1.713, "close": 1.949, "volume": 350830.0, "close_time": 1766447999999, "quote_volume": 688499.15031, "trades": 4989, "taker_buy_base": 141251.0, "taker_buy_quote": 277496.53877 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.947, "high": 2.001, "low": 1.917, "close": 1.971, "volume": 354210.65, "close_time": 1766534399999, "quote_volume": 695460.1558, "trades": 4721, "taker_buy_base": 189327.54, "taker_buy_quote": 370777.82839 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.972, "high": 1.993, "low": 1.916, "close": 1.981, "volume": 274235.19, "close_time": 1766620799999, "quote_volume": 534910.61852, "trades": 3490, "taker_buy_base": 147225.27, "taker_buy_quote": 286987.96063 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.982, "high": 2.026, "low": 1.954, "close": 1.956, "volume": 215657.5, "close_time": 1766707199999, "quote_volume": 430651.73113, "trades": 3142, "taker_buy_base": 103791.09, "taker_buy_quote": 207278.09426 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.956, "high": 2.058, "low": 1.951, "close": 2.046, "volume": 352217.86, "close_time": 1766793599999, "quote_volume": 712812.1911, "trades": 4417, "taker_buy_base": 181888.27, "taker_buy_quote": 368174.25992 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 2.047, "high": 2.097, "low": 2.029, "close": 2.079, "volume": 281906.5, "close_time": 1766879999999, "quote_volume": 579957.13586, "trades": 3732, "taker_buy_base": 131843.96, "taker_buy_quote": 271333.56187 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 2.079, "high": 2.11, "low": 2.055, "close": 2.075, "volume": 169512.4, "close_time": 1766966399999, "quote_volume": 353250.46658, "trades": 2287, "taker_buy_base": 86495.98, "taker_buy_quote": 180199.75967 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 2.072, "high": 2.101, "low": 1.958, "close": 1.963, "volume": 379073.55, "close_time": 1767052799999, "quote_volume": 768719.93324, "trades": 7568, "taker_buy_base": 207362.68, "taker_buy_quote": 420981.65166 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.963, "high": 2.0, "low": 1.955, "close": 1.966, "volume": 175262.19, "close_time": 1767139199999, "quote_volume": 346250.1195, "trades": 2558, "taker_buy_base": 97227.03, "taker_buy_quote": 192040.15118 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.966, "high": 1.982, "low": 1.902, "close": 1.927, "volume": 221612.69, "close_time": 1767225599999, "quote_volume": 430548.75171, "trades": 3055, "taker_buy_base": 100643.65, "taker_buy_quote": 195560.54376 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.927, "high": 2.078, "low": 1.917, "close": 2.067, "volume": 231278.42, "close_time": 1767311999999, "quote_volume": 461807.63626, "trades": 4326, "taker_buy_base": 100288.33, "taker_buy_quote": 199564.08878 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 2.071, "high": 2.17, "low": 2.058, "close": 2.167, "volume": 295527.86, "close_time": 1767398399999, "quote_volume": 625714.23514, "trades": 4824, "taker_buy_base": 144866.65, "taker_buy_quote": 306896.22051 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 2.167, "high": 2.26, "low": 2.167, "close": 2.239, "volume": 368143.83, "close_time": 1767484799999, "quote_volume": 816262.84101, "trades": 6367, "taker_buy_base": 185681.11, "taker_buy_quote": 411641.61763 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 2.239, "high": 2.346, "low": 2.229, "close": 2.337, "volume": 410045.35, "close_time": 1767571199999, "quote_volume": 942485.01508, "trades": 6645, "taker_buy_base": 189462.23, "taker_buy_quote": 435206.61657 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 2.339, "high": 2.391, "low": 2.267, "close": 2.37, "volume": 405297.23, "close_time": 1767657599999, "quote_volume": 943512.03198, "trades": 8161, "taker_buy_base": 173773.37, "taker_buy_quote": 404982.94809 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 2.37, "high": 2.55, "low": 2.353, "close": 2.531, "volume": 606451.19, "close_time": 1767743999999, "quote_volume": 1483746.05001, "trades": 11852, "taker_buy_base": 255276.15, "taker_buy_quote": 624542.65385 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 2.532, "high": 2.534, "low": 2.391, "close": 2.432, "volume": 502217.72, "close_time": 1767830399999, "quote_volume": 1224925.29873, "trades": 8101, "taker_buy_base": 236145.81, "taker_buy_quote": 575805.4617 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 2.434, "high": 2.505, "low": 2.376, "close": 2.459, "volume": 556949.57, "close_time": 1767916799999, "quote_volume": 1358687.56043, "trades": 9767, "taker_buy_base": 264821.26, "taker_buy_quote": 646093.30264 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 2.461, "high": 2.65, "low": 2.409, "close": 2.59, "volume": 820357.24, "close_time": 1768003199999, "quote_volume": 2073277.20477, "trades": 13735, "taker_buy_base": 393005.85, "taker_buy_quote": 994692.00417 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 2.591, "high": 2.678, "low": 2.542, "close": 2.567, "volume": 563196.75, "close_time": 1768089599999, "quote_volume": 1466645.57052, "trades": 12431, "taker_buy_base": 296694.89, "taker_buy_quote": 772836.64765 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 2.566, "high": 2.639, "low": 2.552, "close": 2.571, "volume": 327590.1, "close_time": 1768175999999, "quote_volume": 852240.51146, "trades": 7531, "taker_buy_base": 158427.87, "taker_buy_quote": 412066.07804 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 2.57, "high": 2.651, "low": 2.476, "close": 2.484, "volume": 394591.72, "close_time": 1768262399999, "quote_volume": 1012923.82653, "trades": 10476, "taker_buy_base": 204155.43, "taker_buy_quote": 524730.41935 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 2.483, "high": 2.677, "low": 2.482, "close": 2.635, "volume": 496497.28, "close_time": 1768348799999, "quote_volume": 1288741.19963, "trades": 10115, "taker_buy_base": 250595.83, "taker_buy_quote": 650244.21377 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 2.636, "high": 2.697, "low": 2.569, "close": 2.582, "volume": 433840.35, "close_time": 1768435199999, "quote_volume": 1145272.08761, "trades": 10714, "taker_buy_base": 239240.55, "taker_buy_quote": 631798.79767 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 2.584, "high": 2.599, "low": 2.444, "close": 2.477, "volume": 330896.28, "close_time": 1768521599999, "quote_volume": 831572.68424, "trades": 9017, "taker_buy_base": 137593.78, "taker_buy_quote": 346229.27366 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 2.477, "high": 2.508, "low": 2.427, "close": 2.492, "volume": 216449.79, "close_time": 1768607999999, "quote_volume": 534525.90756, "trades": 5377, "taker_buy_base": 105016.04, "taker_buy_quote": 259432.87976 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 2.492, "high": 2.6, "low": 2.489, "close": 2.567, "volume": 237981.69, "close_time": 1768694399999, "quote_volume": 608401.00152, "trades": 6010, "taker_buy_base": 119652.83, "taker_buy_quote": 305853.52051 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 2.569, "high": 2.593, "low": 2.423, "close": 2.426, "volume": 198784.18, "close_time": 1768780799999, "quote_volume": 499273.67928, "trades": 5559, "taker_buy_base": 97986.18, "taker_buy_quote": 245837.56734 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 2.426, "high": 2.484, "low": 2.234, "close": 2.456, "volume": 493373.59, "close_time": 1768867199999, "quote_volume": 1172102.02164, "trades": 13511, "taker_buy_base": 248692.49, "taker_buy_quote": 590248.86028 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 2.457, "high": 2.545, "low": 2.284, "close": 2.293, "volume": 503644.89, "close_time": 1768953599999, "quote_volume": 1210346.33217, "trades": 12199, "taker_buy_base": 240540.86, "taker_buy_quote": 578467.17646 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 2.294, "high": 2.45, "low": 2.289, "close": 2.38, "volume": 713076.76, "close_time": 1769039999999, "quote_volume": 1702028.30048, "trades": 16137, "taker_buy_base": 353327.6, "taker_buy_quote": 843766.17208 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 2.384, "high": 2.439, "low": 2.327, "close": 2.333, "volume": 221328.32, "close_time": 1769126399999, "quote_volume": 525480.07498, "trades": 5787, "taker_buy_base": 119468.09, "taker_buy_quote": 284005.42823 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 2.335, "high": 2.417, "low": 2.327, "close": 2.365, "volume": 310603.13, "close_time": 1769212799999, "quote_volume": 737475.21688, "trades": 8071, "taker_buy_base": 177243.78, "taker_buy_quote": 420980.89246 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 2.367, "high": 2.384, "low": 2.29, "close": 2.33, "volume": 136550.43, "close_time": 1769299199999, "quote_volume": 319097.87238, "trades": 4351, "taker_buy_base": 70141.7, "taker_buy_quote": 163940.1529 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 2.329, "high": 2.334, "low": 2.2, "close": 2.235, "volume": 238054.01, "close_time": 1769385599999, "quote_volume": 537040.14032, "trades": 7183, "taker_buy_base": 121551.25, "taker_buy_quote": 274234.80252 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 2.235, "high": 2.312, "low": 2.209, "close": 2.221, "volume": 292399.03, "close_time": 1769471999999, "quote_volume": 657511.38603, "trades": 8551, "taker_buy_base": 151813.07, "taker_buy_quote": 341282.54202 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 2.222, "high": 2.266, "low": 2.181, "close": 2.241, "volume": 268381.96, "close_time": 1769558399999, "quote_volume": 595846.60074, "trades": 7013, "taker_buy_base": 141868.61, "taker_buy_quote": 314951.22724 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 2.242, "high": 2.299, "low": 2.216, "close": 2.234, "volume": 244484.55, "close_time": 1769644799999, "quote_volume": 551059.91379, "trades": 6752, "taker_buy_base": 122867.77, "taker_buy_quote": 277034.74862 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 2.235, "high": 2.24, "low": 2.078, "close": 2.124, "volume": 349857.46, "close_time": 1769731199999, "quote_volume": 750044.01507, "trades": 10096, "taker_buy_base": 177789.04, "taker_buy_quote": 381351.74205 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 2.125, "high": 2.133, "low": 2.049, "close": 2.108, "volume": 272305.07, "close_time": 1769817599999, "quote_volume": 569470.96337, "trades": 6305, "taker_buy_base": 139466.88, "taker_buy_quote": 291767.22492 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 2.11, "high": 2.113, "low": 1.8, "close": 1.969, "volume": 500947.54, "close_time": 1769903999999, "quote_volume": 990634.72762, "trades": 10918, "taker_buy_base": 240420.01, "taker_buy_quote": 473512.17251 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.969, "high": 1.991, "low": 1.874, "close": 1.909, "volume": 330636.57, "close_time": 1769990399999, "quote_volume": 639951.8984, "trades": 7678, "taker_buy_base": 164872.97, "taker_buy_quote": 318539.93114 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.911, "high": 2.006, "low": 1.863, "close": 1.979, "volume": 361320.77, "close_time": 1770076799999, "quote_volume": 699967.48526, "trades": 7974, "taker_buy_base": 185704.84, "taker_buy_quote": 360016.37464 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.982, "high": 2.053, "low": 1.887, "close": 2.033, "volume": 461917.09, "close_time": 1770163199999, "quote_volume": 917060.47353, "trades": 9054, "taker_buy_base": 218186.67, "taker_buy_quote": 433622.61853 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 2.031, "high": 2.104, "low": 1.972, "close": 1.991, "volume": 587130.29, "close_time": 1770249599999, "quote_volume": 1198436.9151, "trades": 10919, "taker_buy_base": 288461.7, "taker_buy_quote": 588827.8511 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.991, "high": 2.051, "low": 1.768, "close": 1.815, "volume": 1054302.58, "close_time": 1770335999999, "quote_volume": 2032867.90012, "trades": 26030, "taker_buy_base": 531982.11, "taker_buy_quote": 1027961.43655 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.818, "high": 2.014, "low": 1.652, "close": 1.986, "volume": 772674.62, "close_time": 1770422399999, "quote_volume": 1427836.68892, "trades": 31834, "taker_buy_base": 379940.83, "taker_buy_quote": 702861.0912 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.984, "high": 2.048, "low": 1.928, "close": 1.989, "volume": 473726.28, "close_time": 1770508799999, "quote_volume": 944105.37657, "trades": 18169, "taker_buy_base": 240342.76, "taker_buy_quote": 478906.58392 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.988, "high": 1.999, "low": 1.932, "close": 1.948, "volume": 413730.18, "close_time": 1770595199999, "quote_volume": 813767.72951, "trades": 8916, "taker_buy_base": 169252.4, "taker_buy_quote": 333345.71493 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.949, "high": 1.984, "low": 1.902, "close": 1.96, "volume": 291331.06, "close_time": 1770681599999, "quote_volume": 568103.30065, "trades": 10275, "taker_buy_base": 156007.03, "taker_buy_quote": 304683.02153 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.96, "high": 1.972, "low": 1.895, "close": 1.92, "volume": 203070.89, "close_time": 1770767999999, "quote_volume": 391202.80826, "trades": 6832, "taker_buy_base": 93665.74, "taker_buy_quote": 180349.20756 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.923, "high": 2.007, "low": 1.873, "close": 1.944, "volume": 324959.29, "close_time": 1770854399999, "quote_volume": 626013.76327, "trades": 10164, "taker_buy_base": 154278.9, "taker_buy_quote": 297391.8729 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.944, "high": 2.014, "low": 1.928, "close": 1.967, "volume": 340384.49, "close_time": 1770940799999, "quote_volume": 669918.84453, "trades": 12155, "taker_buy_base": 174948.58, "taker_buy_quote": 344134.16434 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.966, "high": 2.127, "low": 1.952, "close": 2.12, "volume": 443453.64, "close_time": 1771027199999, "quote_volume": 899283.62423, "trades": 9082, "taker_buy_base": 273184.56, "taker_buy_quote": 552077.52 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 2.121, "high": 2.219, "low": 2.109, "close": 2.185, "volume": 228889.88, "close_time": 1771113599999, "quote_volume": 494558.47699, "trades": 6123, "taker_buy_base": 130273.73, "taker_buy_quote": 281769.04696 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 2.185, "high": 2.224, "low": 2.096, "close": 2.136, "volume": 313160.97, "close_time": 1771199999999, "quote_volume": 672698.98813, "trades": 8442, "taker_buy_base": 149779.43, "taker_buy_quote": 321670.22414 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 2.137, "high": 2.321, "low": 2.111, "close": 2.292, "volume": 703031.11, "close_time": 1771286399999, "quote_volume": 1561497.84288, "trades": 15867, "taker_buy_base": 352178.42, "taker_buy_quote": 783515.51063 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 2.295, "high": 2.332, "low": 2.222, "close": 2.239, "volume": 529093.31, "close_time": 1771372799999, "quote_volume": 1204777.71381, "trades": 16953, "taker_buy_base": 289048.63, "taker_buy_quote": 658535.53059 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 2.241, "high": 2.51, "low": 2.213, "close": 2.345, "volume": 684595.81, "close_time": 1771459199999, "quote_volume": 1624810.95642, "trades": 22673, "taker_buy_base": 358761.28, "taker_buy_quote": 853383.23369 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 2.346, "high": 2.364, "low": 2.267, "close": 2.29, "volume": 313435.37, "close_time": 1771545599999, "quote_volume": 724986.33463, "trades": 9359, "taker_buy_base": 148042.1, "taker_buy_quote": 342708.61364 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 2.289, "high": 2.391, "low": 2.258, "close": 2.357, "volume": 320221.41, "close_time": 1771631999999, "quote_volume": 747231.73343, "trades": 9332, "taker_buy_base": 149524.64, "taker_buy_quote": 348702.41893 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 2.359, "high": 2.411, "low": 2.308, "close": 2.314, "volume": 171124.16, "close_time": 1771718399999, "quote_volume": 405923.26496, "trades": 4305, "taker_buy_base": 81555.16, "taker_buy_quote": 193326.50952 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 2.313, "high": 2.318, "low": 2.229, "close": 2.248, "volume": 260928.29, "close_time": 1771804799999, "quote_volume": 589491.31978, "trades": 3222, "taker_buy_base": 146401.42, "taker_buy_quote": 329571.19505 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 2.247, "high": 2.256, "low": 2.111, "close": 2.117, "volume": 260172.46, "close_time": 1771891199999, "quote_volume": 568770.39489, "trades": 5038, "taker_buy_base": 128806.63, "taker_buy_quote": 282116.35825 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 2.119, "high": 2.148, "low": 1.98, "close": 1.994, "volume": 389156.86, "close_time": 1771977599999, "quote_volume": 795049.23466, "trades": 5467, "taker_buy_base": 240734.68, "taker_buy_quote": 491789.94426 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.991, "high": 2.118, "low": 1.928, "close": 1.941, "volume": 526140.44, "close_time": 1772063999999, "quote_volume": 1076312.26396, "trades": 9463, "taker_buy_base": 257986.56, "taker_buy_quote": 528268.67679 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.941, "high": 1.985, "low": 1.825, "close": 1.88, "volume": 421110.23, "close_time": 1772150399999, "quote_volume": 797926.88392, "trades": 9115, "taker_buy_base": 221181.34, "taker_buy_quote": 419653.24019 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.88, "high": 1.94, "low": 1.817, "close": 1.849, "volume": 245376.12, "close_time": 1772236799999, "quote_volume": 461438.49248, "trades": 5339, "taker_buy_base": 110279.75, "taker_buy_quote": 208109.20563 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.849, "high": 1.863, "low": 1.769, "close": 1.849, "volume": 252792.83, "close_time": 1772323199999, "quote_volume": 458576.27925, "trades": 5113, "taker_buy_base": 129396.19, "taker_buy_quote": 235123.33409 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.851, "high": 1.883, "low": 1.764, "close": 1.799, "volume": 190127.22, "close_time": 1772409599999, "quote_volume": 347366.0689, "trades": 3904, "taker_buy_base": 99492.77, "taker_buy_quote": 181759.24126 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.799, "high": 1.948, "low": 1.784, "close": 1.842, "volume": 291982.01, "close_time": 1772495999999, "quote_volume": 535674.90853, "trades": 5424, "taker_buy_base": 147555.16, "taker_buy_quote": 271243.18856 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.842, "high": 1.856, "low": 1.766, "close": 1.815, "volume": 243467.87, "close_time": 1772582399999, "quote_volume": 440810.44184, "trades": 3877, "taker_buy_base": 102824.28, "taker_buy_quote": 185967.61328 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.815, "high": 1.926, "low": 1.806, "close": 1.881, "volume": 287621.44, "close_time": 1772668799999, "quote_volume": 538226.52004, "trades": 4336, "taker_buy_base": 134397.11, "taker_buy_quote": 251569.75072 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.879, "high": 1.894, "low": 1.825, "close": 1.84, "volume": 169364.28, "close_time": 1772755199999, "quote_volume": 314871.73077, "trades": 2359, "taker_buy_base": 73947.96, "taker_buy_quote": 137712.55184 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.84, "high": 1.855, "low": 1.773, "close": 1.807, "volume": 150959.76, "close_time": 1772841599999, "quote_volume": 273520.63701, "trades": 2201, "taker_buy_base": 79553.05, "taker_buy_quote": 144269.60517 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.81, "high": 1.832, "low": 1.778, "close": 1.784, "volume": 135774.39, "close_time": 1772927999999, "quote_volume": 245445.20354, "trades": 2003, "taker_buy_base": 65299.84, "taker_buy_quote": 118159.61108 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.785, "high": 1.786, "low": 1.718, "close": 1.736, "volume": 121488.26, "close_time": 1773014399999, "quote_volume": 212515.13475, "trades": 2001, "taker_buy_base": 62926.97, "taker_buy_quote": 110068.15358 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.738, "high": 1.775, "low": 1.707, "close": 1.743, "volume": 168060.79, "close_time": 1773100799999, "quote_volume": 293247.83623, "trades": 2728, "taker_buy_base": 88723.64, "taker_buy_quote": 154702.26824 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.745, "high": 1.843, "low": 1.744, "close": 1.789, "volume": 223846.43, "close_time": 1773187199999, "quote_volume": 402207.08876, "trades": 3578, "taker_buy_base": 103288.84, "taker_buy_quote": 185798.582 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.789, "high": 1.856, "low": 1.786, "close": 1.84, "volume": 144631.44, "close_time": 1773273599999, "quote_volume": 263847.8458, "trades": 2473, "taker_buy_base": 69695.17, "taker_buy_quote": 127155.65306 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.841, "high": 1.846, "low": 1.809, "close": 1.837, "volume": 158933.61, "close_time": 1773359999999, "quote_volume": 290245.97959, "trades": 2431, "taker_buy_base": 77734.81, "taker_buy_quote": 142046.7621 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.84, "high": 1.899, "low": 1.833, "close": 1.86, "volume": 192052.57, "close_time": 1773446399999, "quote_volume": 358271.64062, "trades": 3189, "taker_buy_base": 98503.9, "taker_buy_quote": 183817.96132 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.861, "high": 1.891, "low": 1.852, "close": 1.871, "volume": 157457.04, "close_time": 1773532799999, "quote_volume": 294861.6173, "trades": 2456, "taker_buy_base": 77245.65, "taker_buy_quote": 144646.94405 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.87, "high": 1.873, "low": 1.842, "close": 1.861, "volume": 102144.7, "close_time": 1773619199999, "quote_volume": 189735.66643, "trades": 1774, "taker_buy_base": 45128.18, "taker_buy_quote": 83795.49186 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.864, "high": 2.006, "low": 1.858, "close": 1.976, "volume": 272175.53, "close_time": 1773705599999, "quote_volume": 526095.90088, "trades": 5107, "taker_buy_base": 125843.37, "taker_buy_quote": 243356.17834 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.98, "high": 1.984, "low": 1.927, "close": 1.96, "volume": 140771.64, "close_time": 1773791999999, "quote_volume": 274660.16988, "trades": 2758, "taker_buy_base": 66015.76, "taker_buy_quote": 128842.05709 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.962, "high": 2.034, "low": 1.867, "close": 1.909, "volume": 304874.52, "close_time": 1773878399999, "quote_volume": 598412.75409, "trades": 5641, "taker_buy_base": 142109.41, "taker_buy_quote": 279186.29464 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.908, "high": 1.928, "low": 1.797, "close": 1.812, "volume": 181574.07, "close_time": 1773964799999, "quote_volume": 335101.0927, "trades": 2764, "taker_buy_base": 88833.16, "taker_buy_quote": 163895.81871 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.814, "high": 1.841, "low": 1.786, "close": 1.833, "volume": 181086.66, "close_time": 1774051199999, "quote_volume": 328403.01013, "trades": 3132, "taker_buy_base": 82481.46, "taker_buy_quote": 149523.12262 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.833, "high": 1.859, "low": 1.788, "close": 1.793, "volume": 89478.32, "close_time": 1774137599999, "quote_volume": 164255.88894, "trades": 1629, "taker_buy_base": 40700.35, "taker_buy_quote": 74790.71704 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.789, "high": 1.805, "low": 1.755, "close": 1.769, "volume": 103601.56, "close_time": 1774223999999, "quote_volume": 184499.0178, "trades": 1757, "taker_buy_base": 48517.49, "taker_buy_quote": 86436.78775 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.774, "high": 1.842, "low": 1.752, "close": 1.784, "volume": 242924.98, "close_time": 1774310399999, "quote_volume": 435073.25614, "trades": 3914, "taker_buy_base": 101012.8, "taker_buy_quote": 180898.735 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.787, "high": 1.796, "low": 1.762, "close": 1.786, "volume": 158345.74, "close_time": 1774396799999, "quote_volume": 281927.45358, "trades": 2571, "taker_buy_base": 69741.22, "taker_buy_quote": 124110.82706 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.787, "high": 1.806, "low": 1.758, "close": 1.764, "volume": 119731.04, "close_time": 1774483199999, "quote_volume": 213613.23701, "trades": 2255, "taker_buy_base": 57024.62, "taker_buy_quote": 101806.26763 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.764, "high": 1.765, "low": 1.673, "close": 1.698, "volume": 159484.59, "close_time": 1774569599999, "quote_volume": 272209.96153, "trades": 2941, "taker_buy_base": 71150.66, "taker_buy_quote": 121437.53531 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.699, "high": 1.73, "low": 1.656, "close": 1.672, "volume": 145452.99, "close_time": 1774655999999, "quote_volume": 246648.15307, "trades": 2311, "taker_buy_base": 72372.34, "taker_buy_quote": 123059.447 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.675, "high": 1.7, "low": 1.656, "close": 1.669, "volume": 101237.93, "close_time": 1774742399999, "quote_volume": 169959.53062, "trades": 1554, "taker_buy_base": 45360.16, "taker_buy_quote": 76208.39099 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.666, "high": 1.668, "low": 1.607, "close": 1.645, "volume": 134823.63, "close_time": 1774828799999, "quote_volume": 222197.6017, "trades": 2420, "taker_buy_base": 43249.88, "taker_buy_quote": 71201.84452 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.647, "high": 1.7, "low": 1.641, "close": 1.665, "volume": 75948.85, "close_time": 1774915199999, "quote_volume": 127329.21983, "trades": 1446, "taker_buy_base": 32956.24, "taker_buy_quote": 55298.93773 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.667, "high": 1.713, "low": 1.665, "close": 1.704, "volume": 130408.25, "close_time": 1775001599999, "quote_volume": 220313.33129, "trades": 1899, "taker_buy_base": 59862.77, "taker_buy_quote": 101060.44964 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.705, "high": 1.74, "low": 1.671, "close": 1.676, "volume": 133143.23, "close_time": 1775087999999, "quote_volume": 227087.75243, "trades": 2082, "taker_buy_base": 63458.65, "taker_buy_quote": 108176.76316 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.679, "high": 1.687, "low": 1.614, "close": 1.666, "volume": 111648.02, "close_time": 1775174399999, "quote_volume": 183301.91011, "trades": 2348, "taker_buy_base": 47147.21, "taker_buy_quote": 77381.40691 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.669, "high": 1.728, "low": 1.663, "close": 1.688, "volume": 156298.78, "close_time": 1775260799999, "quote_volume": 266062.52851, "trades": 2367, "taker_buy_base": 64616.95, "taker_buy_quote": 110234.30186 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.688, "high": 1.72, "low": 1.681, "close": 1.713, "volume": 95436.79, "close_time": 1775347199999, "quote_volume": 162803.6166, "trades": 1544, "taker_buy_base": 36441.31, "taker_buy_quote": 62153.20514 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.713, "high": 1.724, "low": 1.666, "close": 1.696, "volume": 190939.38, "close_time": 1775433599999, "quote_volume": 321335.07871, "trades": 1917, "taker_buy_base": 71059.54, "taker_buy_quote": 119517.98212 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.699, "high": 1.757, "low": 1.692, "close": 1.702, "volume": 172194.75, "close_time": 1775519999999, "quote_volume": 297525.89378, "trades": 2802, "taker_buy_base": 92679.59, "taker_buy_quote": 159964.50264 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.702, "high": 1.809, "low": 1.675, "close": 1.807, "volume": 199526.38, "close_time": 1775606399999, "quote_volume": 344417.29434, "trades": 3051, "taker_buy_base": 98605.16, "taker_buy_quote": 171109.17366 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.806, "high": 1.809, "low": 1.751, "close": 1.78, "volume": 181866.55, "close_time": 1775692799999, "quote_volume": 324918.69467, "trades": 2875, "taker_buy_base": 81400.85, "taker_buy_quote": 145416.32372 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.786, "high": 1.827, "low": 1.762, "close": 1.8, "volume": 190431.29, "close_time": 1775779199999, "quote_volume": 342372.89961, "trades": 2908, "taker_buy_base": 94979.67, "taker_buy_quote": 170743.00201 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.803, "high": 1.847, "low": 1.792, "close": 1.809, "volume": 136175.36, "close_time": 1775865599999, "quote_volume": 248504.28447, "trades": 3182, "taker_buy_base": 61076.37, "taker_buy_quote": 111447.72493 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.809, "high": 1.809, "low": 1.77, "close": 1.781, "volume": 76386.4, "close_time": 1775951999999, "quote_volume": 136458.08995, "trades": 1106, "taker_buy_base": 39346.29, "taker_buy_quote": 70410.91687 } ] } }, "last_update": "2026-04-11T16:35:20.218398" }