{ "symbol": "CAKEUSDC", "fetched_at": "2026-04-11T16:35:08.475860", "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": 3.488, "high": 3.51, "low": 3.341, "close": 3.368, "volume": 218193.03, "close_time": 1760367599999, "quote_volume": 750143.88605, "trades": 2927, "taker_buy_base": 98379.86, "taker_buy_quote": 337502.70892 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 3.368, "high": 3.433, "low": 3.368, "close": 3.403, "volume": 88528.14, "close_time": 1760371199999, "quote_volume": 300919.44969, "trades": 2124, "taker_buy_base": 46159.6, "taker_buy_quote": 157044.55069 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 3.405, "high": 3.519, "low": 3.403, "close": 3.486, "volume": 138212.53, "close_time": 1760374799999, "quote_volume": 480833.64397, "trades": 4010, "taker_buy_base": 68391.62, "taker_buy_quote": 238009.93107 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 3.49, "high": 3.543, "low": 3.457, "close": 3.541, "volume": 89033.34, "close_time": 1760378399999, "quote_volume": 311124.18916, "trades": 2258, "taker_buy_base": 53686.31, "taker_buy_quote": 187637.40211 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 3.541, "high": 3.542, "low": 3.465, "close": 3.478, "volume": 86845.01, "close_time": 1760381999999, "quote_volume": 304606.82161, "trades": 2351, "taker_buy_base": 35922.24, "taker_buy_quote": 125913.11212 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 3.482, "high": 3.519, "low": 3.474, "close": 3.506, "volume": 71539.81, "close_time": 1760385599999, "quote_volume": 249878.71801, "trades": 1789, "taker_buy_base": 27678.01, "taker_buy_quote": 96765.21865 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 3.507, "high": 3.548, "low": 3.498, "close": 3.548, "volume": 47894.13, "close_time": 1760389199999, "quote_volume": 168537.03215, "trades": 1133, "taker_buy_base": 32620.61, "taker_buy_quote": 114798.96418 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 3.545, "high": 3.654, "low": 3.522, "close": 3.644, "volume": 216198.05, "close_time": 1760392799999, "quote_volume": 777496.12507, "trades": 2175, "taker_buy_base": 143809.81, "taker_buy_quote": 515999.15085 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 3.639, "high": 3.699, "low": 3.623, "close": 3.681, "volume": 125958.15, "close_time": 1760396399999, "quote_volume": 461485.89439, "trades": 2351, "taker_buy_base": 55794.1, "taker_buy_quote": 204588.3813 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 3.682, "high": 3.692, "low": 3.616, "close": 3.648, "volume": 58432.77, "close_time": 1760399999999, "quote_volume": 213053.99984, "trades": 1094, "taker_buy_base": 23148.13, "taker_buy_quote": 84501.62835 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 3.648, "high": 3.89, "low": 3.635, "close": 3.774, "volume": 504501.36, "close_time": 1760403599999, "quote_volume": 1914692.19335, "trades": 9526, "taker_buy_base": 260596.99, "taker_buy_quote": 987802.18882 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 3.769, "high": 3.769, "low": 3.658, "close": 3.684, "volume": 156781.55, "close_time": 1760407199999, "quote_volume": 582119.34341, "trades": 3215, "taker_buy_base": 74615.19, "taker_buy_quote": 277458.94773 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 3.683, "high": 3.778, "low": 3.635, "close": 3.701, "volume": 208461.92, "close_time": 1760410799999, "quote_volume": 769598.54928, "trades": 3821, "taker_buy_base": 108814.58, "taker_buy_quote": 401870.93389 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 3.7, "high": 3.735, "low": 3.669, "close": 3.686, "volume": 119069.67, "close_time": 1760414399999, "quote_volume": 439910.63979, "trades": 2880, "taker_buy_base": 64988.03, "taker_buy_quote": 240331.13793 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 3.683, "high": 3.728, "low": 3.549, "close": 3.549, "volume": 195674.87, "close_time": 1760417999999, "quote_volume": 710074.50072, "trades": 4339, "taker_buy_base": 73839.21, "taker_buy_quote": 267501.45714 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 3.55, "high": 3.57, "low": 3.45, "close": 3.47, "volume": 155429.71, "close_time": 1760421599999, "quote_volume": 546660.27606, "trades": 4532, "taker_buy_base": 69316.57, "taker_buy_quote": 244056.52779 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 3.471, "high": 3.5, "low": 3.318, "close": 3.406, "volume": 261523.84, "close_time": 1760425199999, "quote_volume": 891490.66096, "trades": 5992, "taker_buy_base": 116463.22, "taker_buy_quote": 398223.65775 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 3.405, "high": 3.462, "low": 3.339, "close": 3.363, "volume": 201871.22, "close_time": 1760428799999, "quote_volume": 685017.48781, "trades": 4055, "taker_buy_base": 87649.04, "taker_buy_quote": 298292.96914 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 3.362, "high": 3.422, "low": 3.335, "close": 3.397, "volume": 113793.27, "close_time": 1760432399999, "quote_volume": 384391.9922, "trades": 2858, "taker_buy_base": 82243.77, "taker_buy_quote": 277969.65984 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 3.397, "high": 3.46, "low": 3.396, "close": 3.41, "volume": 120347.94, "close_time": 1760435999999, "quote_volume": 412815.45114, "trades": 3447, "taker_buy_base": 42834.24, "taker_buy_quote": 147036.05907 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 3.407, "high": 3.409, "low": 3.286, "close": 3.386, "volume": 173988.47, "close_time": 1760439599999, "quote_volume": 583031.61017, "trades": 3664, "taker_buy_base": 74941.82, "taker_buy_quote": 250805.21484 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 3.385, "high": 3.469, "low": 3.375, "close": 3.377, "volume": 138264.55, "close_time": 1760443199999, "quote_volume": 474650.2606, "trades": 3815, "taker_buy_base": 57636.43, "taker_buy_quote": 197832.02804 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 3.379, "high": 3.392, "low": 3.251, "close": 3.265, "volume": 222699.3, "close_time": 1760446799999, "quote_volume": 740961.85615, "trades": 3628, "taker_buy_base": 97499.9, "taker_buy_quote": 325153.16558 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 3.266, "high": 3.404, "low": 3.265, "close": 3.381, "volume": 242942.95, "close_time": 1760450399999, "quote_volume": 810018.48402, "trades": 4936, "taker_buy_base": 111062.64, "taker_buy_quote": 370028.1792 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 3.378, "high": 3.441, "low": 3.341, "close": 3.345, "volume": 105100.57, "close_time": 1760453999999, "quote_volume": 356547.38773, "trades": 2368, "taker_buy_base": 58380.44, "taker_buy_quote": 198268.02123 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 3.35, "high": 3.455, "low": 3.3, "close": 3.441, "volume": 114795.2, "close_time": 1760457599999, "quote_volume": 388563.15055, "trades": 2426, "taker_buy_base": 54261.86, "taker_buy_quote": 185067.64423 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 3.444, "high": 3.606, "low": 3.419, "close": 3.472, "volume": 284146.12, "close_time": 1760461199999, "quote_volume": 995669.43391, "trades": 6990, "taker_buy_base": 131007.61, "taker_buy_quote": 459429.28678 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 3.47, "high": 3.505, "low": 3.409, "close": 3.484, "volume": 170604.9, "close_time": 1760464799999, "quote_volume": 590521.4404, "trades": 4767, "taker_buy_base": 81642.66, "taker_buy_quote": 282700.15851 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 3.485, "high": 3.576, "low": 3.472, "close": 3.537, "volume": 91436.9, "close_time": 1760468399999, "quote_volume": 323087.81581, "trades": 3078, "taker_buy_base": 61437.34, "taker_buy_quote": 217334.82461 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 3.544, "high": 3.596, "low": 3.44, "close": 3.472, "volume": 180623.68, "close_time": 1760471999999, "quote_volume": 632888.5195, "trades": 3390, "taker_buy_base": 78538.43, "taker_buy_quote": 276373.97427 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 3.472, "high": 3.516, "low": 3.445, "close": 3.51, "volume": 43732.02, "close_time": 1760475599999, "quote_volume": 152506.51522, "trades": 1400, "taker_buy_base": 21994.01, "taker_buy_quote": 76786.29093 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 3.505, "high": 3.55, "low": 3.481, "close": 3.518, "volume": 76852.28, "close_time": 1760479199999, "quote_volume": 269929.09701, "trades": 1187, "taker_buy_base": 47723.66, "taker_buy_quote": 167262.2214 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 3.518, "high": 3.538, "low": 3.466, "close": 3.48, "volume": 61828.95, "close_time": 1760482799999, "quote_volume": 217259.45924, "trades": 1630, "taker_buy_base": 26223.72, "taker_buy_quote": 92346.59222 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 3.483, "high": 3.557, "low": 3.483, "close": 3.508, "volume": 56150.31, "close_time": 1760486399999, "quote_volume": 197668.288, "trades": 1312, "taker_buy_base": 25646.42, "taker_buy_quote": 90262.1019 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 3.51, "high": 3.515, "low": 3.455, "close": 3.477, "volume": 41983.38, "close_time": 1760489999999, "quote_volume": 145771.74612, "trades": 1503, "taker_buy_base": 21276.73, "taker_buy_quote": 73898.86583 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 3.479, "high": 3.485, "low": 3.435, "close": 3.463, "volume": 61151.92, "close_time": 1760493599999, "quote_volume": 211254.16802, "trades": 1253, "taker_buy_base": 24338.63, "taker_buy_quote": 84041.95134 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 3.463, "high": 3.519, "low": 3.453, "close": 3.473, "volume": 71512.2, "close_time": 1760497199999, "quote_volume": 249295.66082, "trades": 1821, "taker_buy_base": 25909.91, "taker_buy_quote": 90253.05572 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 3.476, "high": 3.482, "low": 3.395, "close": 3.398, "volume": 73127.99, "close_time": 1760500799999, "quote_volume": 250792.32912, "trades": 1848, "taker_buy_base": 28550.31, "taker_buy_quote": 98075.17445 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 3.403, "high": 3.42, "low": 3.366, "close": 3.413, "volume": 106829.34, "close_time": 1760504399999, "quote_volume": 361640.72917, "trades": 2212, "taker_buy_base": 38559.46, "taker_buy_quote": 130515.65307 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 3.415, "high": 3.447, "low": 3.375, "close": 3.418, "volume": 79331.88, "close_time": 1760507999999, "quote_volume": 271079.51919, "trades": 2357, "taker_buy_base": 43341.7, "taker_buy_quote": 148142.52933 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 3.417, "high": 3.455, "low": 3.365, "close": 3.455, "volume": 106465.33, "close_time": 1760511599999, "quote_volume": 362771.21865, "trades": 2858, "taker_buy_base": 57689.48, "taker_buy_quote": 196828.03963 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 3.451, "high": 3.457, "low": 3.407, "close": 3.444, "volume": 125380.37, "close_time": 1760515199999, "quote_volume": 430236.91808, "trades": 3201, "taker_buy_base": 46890.36, "taker_buy_quote": 160966.11543 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 3.443, "high": 3.53, "low": 3.428, "close": 3.45, "volume": 303897.63, "close_time": 1760518799999, "quote_volume": 1056967.18481, "trades": 5270, "taker_buy_base": 137459.08, "taker_buy_quote": 477394.9361 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 3.449, "high": 3.453, "low": 3.291, "close": 3.31, "volume": 197978.43, "close_time": 1760522399999, "quote_volume": 665788.18804, "trades": 3646, "taker_buy_base": 97344.16, "taker_buy_quote": 327229.00613 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 3.309, "high": 3.357, "low": 3.24, "close": 3.24, "volume": 225168.29, "close_time": 1760525999999, "quote_volume": 742575.95758, "trades": 3835, "taker_buy_base": 90753.14, "taker_buy_quote": 299235.70568 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 3.24, "high": 3.406, "low": 3.167, "close": 3.22, "volume": 1143025.59, "close_time": 1760529599999, "quote_volume": 3736809.57326, "trades": 9747, "taker_buy_base": 571839.36, "taker_buy_quote": 1870496.88923 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 3.213, "high": 3.263, "low": 3.182, "close": 3.22, "volume": 94746.77, "close_time": 1760533199999, "quote_volume": 305111.25983, "trades": 3641, "taker_buy_base": 47932.53, "taker_buy_quote": 154362.26834 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 3.218, "high": 3.249, "low": 3.169, "close": 3.225, "volume": 73514.43, "close_time": 1760536799999, "quote_volume": 235663.02753, "trades": 2043, "taker_buy_base": 41925.68, "taker_buy_quote": 134487.09214 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 3.225, "high": 3.271, "low": 3.119, "close": 3.145, "volume": 157344.4, "close_time": 1760540399999, "quote_volume": 502455.43471, "trades": 2990, "taker_buy_base": 58355.67, "taker_buy_quote": 187077.36246 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 3.145, "high": 3.155, "low": 3.097, "close": 3.125, "volume": 125891.14, "close_time": 1760543999999, "quote_volume": 394011.02526, "trades": 3958, "taker_buy_base": 71488.17, "taker_buy_quote": 223914.32314 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 3.123, "high": 3.178, "low": 3.102, "close": 3.155, "volume": 42299.17, "close_time": 1760547599999, "quote_volume": 132856.84007, "trades": 1305, "taker_buy_base": 15844.85, "taker_buy_quote": 49829.57757 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 3.151, "high": 3.154, "low": 3.085, "close": 3.131, "volume": 58507.65, "close_time": 1760551199999, "quote_volume": 182934.20629, "trades": 1724, "taker_buy_base": 30338.34, "taker_buy_quote": 94957.70518 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 3.132, "high": 3.136, "low": 3.069, "close": 3.099, "volume": 68390.74, "close_time": 1760554799999, "quote_volume": 212233.10015, "trades": 1902, "taker_buy_base": 24665.01, "taker_buy_quote": 76715.88501 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 3.099, "high": 3.1, "low": 3.044, "close": 3.054, "volume": 46329.28, "close_time": 1760558399999, "quote_volume": 142014.44339, "trades": 994, "taker_buy_base": 23762.39, "taker_buy_quote": 72877.03186 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 3.056, "high": 3.069, "low": 2.99, "close": 3.012, "volume": 58156.57, "close_time": 1760561999999, "quote_volume": 176192.30545, "trades": 1417, "taker_buy_base": 20789.75, "taker_buy_quote": 62918.22024 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 3.011, "high": 3.062, "low": 3.0, "close": 3.014, "volume": 104108.98, "close_time": 1760565599999, "quote_volume": 315070.2232, "trades": 1090, "taker_buy_base": 71023.46, "taker_buy_quote": 215057.235 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 3.014, "high": 3.054, "low": 3.0, "close": 3.014, "volume": 110812.2, "close_time": 1760569199999, "quote_volume": 334284.47424, "trades": 1539, "taker_buy_base": 68966.71, "taker_buy_quote": 208315.79567 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 3.013, "high": 3.05, "low": 3.013, "close": 3.025, "volume": 28328.24, "close_time": 1760572799999, "quote_volume": 85954.99425, "trades": 1086, "taker_buy_base": 13746.04, "taker_buy_quote": 41682.64192 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 3.026, "high": 3.098, "low": 3.019, "close": 3.056, "volume": 50555.4, "close_time": 1760576399999, "quote_volume": 155322.80491, "trades": 1467, "taker_buy_base": 28263.49, "taker_buy_quote": 86815.72268 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 3.053, "high": 3.123, "low": 3.053, "close": 3.107, "volume": 64279.06, "close_time": 1760579999999, "quote_volume": 199654.44295, "trades": 1908, "taker_buy_base": 30640.56, "taker_buy_quote": 95008.21694 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 3.112, "high": 3.137, "low": 3.092, "close": 3.117, "volume": 16220.82, "close_time": 1760583599999, "quote_volume": 50448.89554, "trades": 788, "taker_buy_base": 8723.11, "taker_buy_quote": 27142.28347 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 3.113, "high": 3.13, "low": 3.092, "close": 3.101, "volume": 8016.28, "close_time": 1760587199999, "quote_volume": 24912.29137, "trades": 698, "taker_buy_base": 3684.96, "taker_buy_quote": 11455.59966 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 3.101, "high": 3.129, "low": 3.073, "close": 3.099, "volume": 52883.18, "close_time": 1760590799999, "quote_volume": 164071.30726, "trades": 1025, "taker_buy_base": 17419.07, "taker_buy_quote": 54047.37064 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 3.101, "high": 3.126, "low": 3.084, "close": 3.102, "volume": 35497.31, "close_time": 1760594399999, "quote_volume": 110400.68774, "trades": 1117, "taker_buy_base": 12587.88, "taker_buy_quote": 39133.01954 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 3.1, "high": 3.119, "low": 3.089, "close": 3.107, "volume": 14504.71, "close_time": 1760597999999, "quote_volume": 45041.21105, "trades": 663, "taker_buy_base": 8089.02, "taker_buy_quote": 25131.60532 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 3.107, "high": 3.107, "low": 3.035, "close": 3.043, "volume": 47773.12, "close_time": 1760601599999, "quote_volume": 146234.02026, "trades": 1133, "taker_buy_base": 25476.03, "taker_buy_quote": 78115.72105 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 3.044, "high": 3.049, "low": 3.023, "close": 3.036, "volume": 16606.27, "close_time": 1760605199999, "quote_volume": 50397.50399, "trades": 705, "taker_buy_base": 7197.57, "taker_buy_quote": 21852.31784 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 3.034, "high": 3.096, "low": 2.951, "close": 3.071, "volume": 110356.06, "close_time": 1760608799999, "quote_volume": 333984.82895, "trades": 1974, "taker_buy_base": 60177.15, "taker_buy_quote": 182384.26038 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 3.075, "high": 3.122, "low": 3.073, "close": 3.097, "volume": 22226.68, "close_time": 1760612399999, "quote_volume": 68869.4758, "trades": 799, "taker_buy_base": 9580.49, "taker_buy_quote": 29722.60636 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 3.098, "high": 3.105, "low": 3.067, "close": 3.099, "volume": 16308.99, "close_time": 1760615999999, "quote_volume": 50371.05563, "trades": 600, "taker_buy_base": 7302.28, "taker_buy_quote": 22560.21209 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 3.099, "high": 3.122, "low": 3.093, "close": 3.112, "volume": 25952.8, "close_time": 1760619599999, "quote_volume": 80540.08425, "trades": 848, "taker_buy_base": 14459.43, "taker_buy_quote": 44898.69572 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 3.111, "high": 3.139, "low": 3.093, "close": 3.108, "volume": 17282.41, "close_time": 1760623199999, "quote_volume": 53902.08968, "trades": 589, "taker_buy_base": 9372.36, "taker_buy_quote": 29274.60969 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 3.102, "high": 3.119, "low": 3.039, "close": 3.075, "volume": 37449.56, "close_time": 1760626799999, "quote_volume": 115117.41875, "trades": 859, "taker_buy_base": 12849.05, "taker_buy_quote": 39518.79521 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 3.078, "high": 3.082, "low": 2.892, "close": 2.908, "volume": 93179.72, "close_time": 1760630399999, "quote_volume": 276441.47207, "trades": 2057, "taker_buy_base": 48159.37, "taker_buy_quote": 142579.75659 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 2.907, "high": 3.039, "low": 2.867, "close": 3.037, "volume": 116426.05, "close_time": 1760633999999, "quote_volume": 341039.45214, "trades": 2311, "taker_buy_base": 55588.63, "taker_buy_quote": 162925.81892 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 3.031, "high": 3.031, "low": 2.951, "close": 2.954, "volume": 32746.2, "close_time": 1760637599999, "quote_volume": 97657.76763, "trades": 826, "taker_buy_base": 16480.99, "taker_buy_quote": 49102.9121 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 2.955, "high": 2.957, "low": 2.916, "close": 2.937, "volume": 15756.16, "close_time": 1760641199999, "quote_volume": 46162.39892, "trades": 621, "taker_buy_base": 8606.83, "taker_buy_quote": 25222.6987 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 2.934, "high": 2.944, "low": 2.871, "close": 2.928, "volume": 44132.85, "close_time": 1760644799999, "quote_volume": 128180.81516, "trades": 855, "taker_buy_base": 23953.78, "taker_buy_quote": 69532.73453 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 2.928, "high": 2.939, "low": 2.868, "close": 2.882, "volume": 32161.55, "close_time": 1760648399999, "quote_volume": 93260.34301, "trades": 757, "taker_buy_base": 16310.49, "taker_buy_quote": 47285.64582 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 2.884, "high": 2.936, "low": 2.878, "close": 2.923, "volume": 112253.5, "close_time": 1760651999999, "quote_volume": 325658.3396, "trades": 1017, "taker_buy_base": 54014.01, "taker_buy_quote": 156494.55591 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 2.919, "high": 2.924, "low": 2.889, "close": 2.889, "volume": 18843.3, "close_time": 1760655599999, "quote_volume": 54783.42967, "trades": 371, "taker_buy_base": 9986.5, "taker_buy_quote": 29054.89808 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 2.889, "high": 2.913, "low": 2.886, "close": 2.903, "volume": 15996.72, "close_time": 1760659199999, "quote_volume": 46365.9883, "trades": 449, "taker_buy_base": 3703.07, "taker_buy_quote": 10734.78055 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.901, "high": 2.937, "low": 2.897, "close": 2.931, "volume": 9948.53, "close_time": 1760662799999, "quote_volume": 29058.58542, "trades": 478, "taker_buy_base": 5676.03, "taker_buy_quote": 16577.78791 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 2.934, "high": 2.963, "low": 2.929, "close": 2.943, "volume": 24778.22, "close_time": 1760666399999, "quote_volume": 73078.16476, "trades": 400, "taker_buy_base": 12039.31, "taker_buy_quote": 35506.07 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 2.942, "high": 2.946, "low": 2.909, "close": 2.945, "volume": 17693.2, "close_time": 1760669999999, "quote_volume": 51830.70948, "trades": 286, "taker_buy_base": 8199.44, "taker_buy_quote": 24051.11452 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 2.947, "high": 2.955, "low": 2.934, "close": 2.947, "volume": 21283.99, "close_time": 1760673599999, "quote_volume": 62624.76819, "trades": 445, "taker_buy_base": 6718.96, "taker_buy_quote": 19772.96424 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 2.945, "high": 2.946, "low": 2.925, "close": 2.929, "volume": 14322.95, "close_time": 1760677199999, "quote_volume": 42073.74931, "trades": 306, "taker_buy_base": 4443.3, "taker_buy_quote": 13050.11386 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 2.93, "high": 2.931, "low": 2.871, "close": 2.871, "volume": 12753.53, "close_time": 1760680799999, "quote_volume": 37027.26492, "trades": 240, "taker_buy_base": 5412.9, "taker_buy_quote": 15745.58707 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 2.871, "high": 2.891, "low": 2.759, "close": 2.763, "volume": 141236.22, "close_time": 1760684399999, "quote_volume": 396974.61056, "trades": 1621, "taker_buy_base": 83434.83, "taker_buy_quote": 234178.08856 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 2.765, "high": 2.773, "low": 2.707, "close": 2.714, "volume": 212319.82, "close_time": 1760687999999, "quote_volume": 583376.78899, "trades": 1645, "taker_buy_base": 70412.38, "taker_buy_quote": 193562.30627 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 2.713, "high": 2.714, "low": 2.633, "close": 2.669, "volume": 130677.43, "close_time": 1760691599999, "quote_volume": 349954.8799, "trades": 1052, "taker_buy_base": 55056.87, "taker_buy_quote": 147344.34558 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 2.668, "high": 2.76, "low": 2.666, "close": 2.701, "volume": 50518.07, "close_time": 1760695199999, "quote_volume": 137170.00943, "trades": 532, "taker_buy_base": 27675.75, "taker_buy_quote": 75288.24045 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 2.707, "high": 2.736, "low": 2.668, "close": 2.73, "volume": 58506.92, "close_time": 1760698799999, "quote_volume": 157611.51454, "trades": 629, "taker_buy_base": 21262.53, "taker_buy_quote": 57349.30088 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 2.731, "high": 2.812, "low": 2.724, "close": 2.793, "volume": 108682.73, "close_time": 1760702399999, "quote_volume": 302186.25815, "trades": 978, "taker_buy_base": 52515.68, "taker_buy_quote": 146100.57519 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 2.794, "high": 2.808, "low": 2.76, "close": 2.763, "volume": 112572.54, "close_time": 1760705999999, "quote_volume": 313863.09728, "trades": 755, "taker_buy_base": 48125.61, "taker_buy_quote": 134223.43682 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 2.765, "high": 2.826, "low": 2.75, "close": 2.797, "volume": 72515.61, "close_time": 1760709599999, "quote_volume": 201986.66964, "trades": 501, "taker_buy_base": 36342.04, "taker_buy_quote": 101344.3335 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 2.794, "high": 2.797, "low": 2.724, "close": 2.752, "volume": 32257.57, "close_time": 1760713199999, "quote_volume": 89035.1767, "trades": 386, "taker_buy_base": 10623.89, "taker_buy_quote": 29444.03266 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 2.753, "high": 2.799, "low": 2.748, "close": 2.799, "volume": 16653.87, "close_time": 1760716799999, "quote_volume": 46172.18404, "trades": 192, "taker_buy_base": 10161.13, "taker_buy_quote": 28131.51885 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 2.799, "high": 2.852, "low": 2.794, "close": 2.807, "volume": 61630.01, "close_time": 1760720399999, "quote_volume": 174232.49183, "trades": 500, "taker_buy_base": 19528.71, "taker_buy_quote": 55301.63027 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 2.81, "high": 2.821, "low": 2.795, "close": 2.811, "volume": 21516.2, "close_time": 1760723999999, "quote_volume": 60378.58469, "trades": 247, "taker_buy_base": 8043.3, "taker_buy_quote": 22592.48896 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 2.815, "high": 2.831, "low": 2.804, "close": 2.806, "volume": 19316.92, "close_time": 1760727599999, "quote_volume": 54423.79425, "trades": 168, "taker_buy_base": 9435.36, "taker_buy_quote": 26614.16595 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 2.814, "high": 2.824, "low": 2.8, "close": 2.809, "volume": 3906.77, "close_time": 1760731199999, "quote_volume": 10987.53407, "trades": 99, "taker_buy_base": 1711.09, "taker_buy_quote": 4819.84309 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 2.807, "high": 2.847, "low": 2.8, "close": 2.836, "volume": 9474.93, "close_time": 1760734799999, "quote_volume": 26743.97051, "trades": 124, "taker_buy_base": 3150.34, "taker_buy_quote": 8910.8257 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 2.833, "high": 2.913, "low": 2.833, "close": 2.879, "volume": 102448.78, "close_time": 1760738399999, "quote_volume": 294513.11218, "trades": 578, "taker_buy_base": 63113.37, "taker_buy_quote": 181317.81836 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 2.876, "high": 2.904, "low": 2.842, "close": 2.857, "volume": 64065.99, "close_time": 1760741999999, "quote_volume": 184211.03789, "trades": 590, "taker_buy_base": 39613.79, "taker_buy_quote": 113991.38032 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 2.857, "high": 2.859, "low": 2.831, "close": 2.846, "volume": 12286.46, "close_time": 1760745599999, "quote_volume": 34892.27006, "trades": 233, "taker_buy_base": 6805.76, "taker_buy_quote": 19327.34478 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.845, "high": 2.88, "low": 2.831, "close": 2.862, "volume": 42335.05, "close_time": 1760749199999, "quote_volume": 121172.60765, "trades": 381, "taker_buy_base": 16589.68, "taker_buy_quote": 47345.20159 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 2.866, "high": 2.943, "low": 2.866, "close": 2.934, "volume": 162507.71, "close_time": 1760752799999, "quote_volume": 474247.52201, "trades": 783, "taker_buy_base": 94536.62, "taker_buy_quote": 275912.85889 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 2.933, "high": 2.938, "low": 2.875, "close": 2.877, "volume": 93601.89, "close_time": 1760756399999, "quote_volume": 272139.58337, "trades": 757, "taker_buy_base": 36590.25, "taker_buy_quote": 106264.42487 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 2.877, "high": 2.895, "low": 2.872, "close": 2.885, "volume": 24810.71, "close_time": 1760759999999, "quote_volume": 71504.64154, "trades": 366, "taker_buy_base": 14557.29, "taker_buy_quote": 41964.31328 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 2.884, "high": 2.884, "low": 2.86, "close": 2.862, "volume": 39719.18, "close_time": 1760763599999, "quote_volume": 113720.58296, "trades": 364, "taker_buy_base": 22599.87, "taker_buy_quote": 64693.16237 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 2.865, "high": 2.872, "low": 2.828, "close": 2.853, "volume": 61771.03, "close_time": 1760767199999, "quote_volume": 176064.66001, "trades": 811, "taker_buy_base": 30766.48, "taker_buy_quote": 87748.4032 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 2.852, "high": 2.925, "low": 2.849, "close": 2.909, "volume": 128397.46, "close_time": 1760770799999, "quote_volume": 371400.79038, "trades": 911, "taker_buy_base": 63866.49, "taker_buy_quote": 184807.23725 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 2.908, "high": 3.001, "low": 2.903, "close": 2.947, "volume": 311518.91, "close_time": 1760774399999, "quote_volume": 922421.62674, "trades": 2426, "taker_buy_base": 146301.26, "taker_buy_quote": 433033.00876 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 2.947, "high": 2.978, "low": 2.909, "close": 2.911, "volume": 105855.4, "close_time": 1760777999999, "quote_volume": 312547.06992, "trades": 1190, "taker_buy_base": 66172.78, "taker_buy_quote": 195451.24141 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 2.914, "high": 2.935, "low": 2.897, "close": 2.918, "volume": 57947.35, "close_time": 1760781599999, "quote_volume": 168889.2316, "trades": 638, "taker_buy_base": 25238.44, "taker_buy_quote": 73603.97254 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 2.919, "high": 2.936, "low": 2.9, "close": 2.905, "volume": 66193.91, "close_time": 1760785199999, "quote_volume": 193075.51682, "trades": 666, "taker_buy_base": 33619.89, "taker_buy_quote": 98206.56247 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 2.904, "high": 2.918, "low": 2.888, "close": 2.912, "volume": 87771.27, "close_time": 1760788799999, "quote_volume": 254754.04094, "trades": 837, "taker_buy_base": 44227.19, "taker_buy_quote": 128509.49118 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 2.91, "high": 2.918, "low": 2.886, "close": 2.911, "volume": 65369.75, "close_time": 1760792399999, "quote_volume": 189875.55894, "trades": 483, "taker_buy_base": 21814.74, "taker_buy_quote": 63396.55571 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 2.909, "high": 2.909, "low": 2.843, "close": 2.861, "volume": 55713.54, "close_time": 1760795999999, "quote_volume": 159587.76527, "trades": 790, "taker_buy_base": 16690.07, "taker_buy_quote": 47899.02259 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 2.861, "high": 2.896, "low": 2.848, "close": 2.889, "volume": 62126.39, "close_time": 1760799599999, "quote_volume": 178463.56042, "trades": 485, "taker_buy_base": 30517.34, "taker_buy_quote": 87692.70263 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 2.888, "high": 2.894, "low": 2.86, "close": 2.875, "volume": 40575.69, "close_time": 1760803199999, "quote_volume": 116486.23815, "trades": 245, "taker_buy_base": 17118.75, "taker_buy_quote": 49110.99649 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 2.875, "high": 2.88, "low": 2.829, "close": 2.848, "volume": 55301.62, "close_time": 1760806799999, "quote_volume": 157624.8386, "trades": 316, "taker_buy_base": 32527.59, "taker_buy_quote": 92621.02147 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 2.848, "high": 2.886, "low": 2.839, "close": 2.883, "volume": 107741.77, "close_time": 1760810399999, "quote_volume": 308672.47002, "trades": 460, "taker_buy_base": 38805.05, "taker_buy_quote": 111340.95253 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 2.883, "high": 2.887, "low": 2.867, "close": 2.875, "volume": 10798.1, "close_time": 1760813999999, "quote_volume": 31015.23517, "trades": 163, "taker_buy_base": 8151.35, "taker_buy_quote": 23406.78047 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 2.875, "high": 2.912, "low": 2.867, "close": 2.899, "volume": 16066.29, "close_time": 1760817599999, "quote_volume": 46526.79374, "trades": 286, "taker_buy_base": 8522.72, "taker_buy_quote": 24682.25255 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 2.897, "high": 2.902, "low": 2.885, "close": 2.886, "volume": 7224.46, "close_time": 1760821199999, "quote_volume": 20914.40066, "trades": 122, "taker_buy_base": 2712.32, "taker_buy_quote": 7858.67558 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 2.884, "high": 2.891, "low": 2.862, "close": 2.886, "volume": 25811.16, "close_time": 1760824799999, "quote_volume": 74304.62279, "trades": 302, "taker_buy_base": 8381.14, "taker_buy_quote": 24115.93774 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 2.885, "high": 2.891, "low": 2.87, "close": 2.871, "volume": 7156.06, "close_time": 1760828399999, "quote_volume": 20619.55524, "trades": 92, "taker_buy_base": 1375.96, "taker_buy_quote": 3962.49962 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 2.871, "high": 2.879, "low": 2.871, "close": 2.878, "volume": 17299.13, "close_time": 1760831999999, "quote_volume": 49724.9789, "trades": 137, "taker_buy_base": 7787.97, "taker_buy_quote": 22392.53124 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.877, "high": 2.885, "low": 2.843, "close": 2.852, "volume": 63288.1, "close_time": 1760835599999, "quote_volume": 181513.0548, "trades": 643, "taker_buy_base": 28796.8, "taker_buy_quote": 82598.222 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 2.852, "high": 2.869, "low": 2.846, "close": 2.863, "volume": 10936.11, "close_time": 1760839199999, "quote_volume": 31297.53216, "trades": 240, "taker_buy_base": 3661.97, "taker_buy_quote": 10473.07245 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 2.864, "high": 2.865, "low": 2.846, "close": 2.851, "volume": 11827.79, "close_time": 1760842799999, "quote_volume": 33782.81054, "trades": 358, "taker_buy_base": 3050.97, "taker_buy_quote": 8713.29442 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 2.852, "high": 2.898, "low": 2.848, "close": 2.89, "volume": 51004.23, "close_time": 1760846399999, "quote_volume": 146295.69258, "trades": 348, "taker_buy_base": 38284.26, "taker_buy_quote": 109721.15717 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 2.894, "high": 2.894, "low": 2.865, "close": 2.873, "volume": 52079.65, "close_time": 1760849999999, "quote_volume": 149655.14433, "trades": 967, "taker_buy_base": 15952.25, "taker_buy_quote": 45812.22425 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 2.873, "high": 2.898, "low": 2.859, "close": 2.865, "volume": 94393.56, "close_time": 1760853599999, "quote_volume": 272197.4378, "trades": 719, "taker_buy_base": 57353.9, "taker_buy_quote": 165309.25079 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 2.865, "high": 2.875, "low": 2.843, "close": 2.854, "volume": 35838.1, "close_time": 1760857199999, "quote_volume": 102406.20192, "trades": 469, "taker_buy_base": 18633.77, "taker_buy_quote": 53443.40292 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 2.853, "high": 2.866, "low": 2.85, "close": 2.86, "volume": 6360.95, "close_time": 1760860799999, "quote_volume": 18179.51646, "trades": 315, "taker_buy_base": 3293.06, "taker_buy_quote": 9410.21096 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 2.861, "high": 2.886, "low": 2.825, "close": 2.825, "volume": 33871.87, "close_time": 1760864399999, "quote_volume": 96773.46928, "trades": 457, "taker_buy_base": 12045.07, "taker_buy_quote": 34362.96921 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 2.824, "high": 2.893, "low": 2.794, "close": 2.877, "volume": 60808.41, "close_time": 1760867999999, "quote_volume": 172499.2506, "trades": 728, "taker_buy_base": 39594.05, "taker_buy_quote": 112147.64656 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 2.879, "high": 2.949, "low": 2.867, "close": 2.923, "volume": 49939.57, "close_time": 1760871599999, "quote_volume": 145845.61927, "trades": 786, "taker_buy_base": 21836.45, "taker_buy_quote": 63744.39711 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 2.923, "high": 2.963, "low": 2.917, "close": 2.925, "volume": 76504.7, "close_time": 1760875199999, "quote_volume": 224896.2644, "trades": 747, "taker_buy_base": 40060.23, "taker_buy_quote": 117771.82683 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 2.927, "high": 2.931, "low": 2.892, "close": 2.909, "volume": 50771.23, "close_time": 1760878799999, "quote_volume": 147758.18189, "trades": 426, "taker_buy_base": 27575.44, "taker_buy_quote": 80203.2305 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 2.911, "high": 2.966, "low": 2.896, "close": 2.959, "volume": 13973.21, "close_time": 1760882399999, "quote_volume": 40836.76698, "trades": 612, "taker_buy_base": 6928.69, "taker_buy_quote": 20253.69022 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 2.961, "high": 2.965, "low": 2.93, "close": 2.956, "volume": 25618.47, "close_time": 1760885999999, "quote_volume": 75651.38864, "trades": 532, "taker_buy_base": 8444.02, "taker_buy_quote": 24936.47357 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 2.956, "high": 2.958, "low": 2.939, "close": 2.945, "volume": 23594.47, "close_time": 1760889599999, "quote_volume": 69570.20788, "trades": 343, "taker_buy_base": 9474.0, "taker_buy_quote": 27941.91918 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 2.949, "high": 2.96, "low": 2.929, "close": 2.949, "volume": 48197.09, "close_time": 1760893199999, "quote_volume": 142064.10578, "trades": 252, "taker_buy_base": 36203.97, "taker_buy_quote": 106711.48867 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 2.949, "high": 2.983, "low": 2.949, "close": 2.95, "volume": 21784.63, "close_time": 1760896799999, "quote_volume": 64697.52949, "trades": 275, "taker_buy_base": 13758.03, "taker_buy_quote": 40891.43429 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 2.952, "high": 2.967, "low": 2.941, "close": 2.957, "volume": 26298.23, "close_time": 1760900399999, "quote_volume": 77679.87733, "trades": 139, "taker_buy_base": 9501.57, "taker_buy_quote": 28070.38975 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 2.957, "high": 2.957, "low": 2.938, "close": 2.943, "volume": 26409.59, "close_time": 1760903999999, "quote_volume": 77810.63591, "trades": 210, "taker_buy_base": 2389.73, "taker_buy_quote": 7041.98188 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 2.945, "high": 2.95, "low": 2.935, "close": 2.946, "volume": 7276.53, "close_time": 1760907599999, "quote_volume": 21402.66557, "trades": 155, "taker_buy_base": 3347.65, "taker_buy_quote": 9847.42236 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 2.946, "high": 2.946, "low": 2.921, "close": 2.927, "volume": 6029.1, "close_time": 1760911199999, "quote_volume": 17669.57206, "trades": 89, "taker_buy_base": 2694.73, "taker_buy_quote": 7903.90836 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 2.931, "high": 2.949, "low": 2.931, "close": 2.932, "volume": 4671.22, "close_time": 1760914799999, "quote_volume": 13737.19248, "trades": 171, "taker_buy_base": 2442.16, "taker_buy_quote": 7181.51887 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 2.932, "high": 2.932, "low": 2.897, "close": 2.901, "volume": 15877.14, "close_time": 1760918399999, "quote_volume": 46168.88708, "trades": 318, "taker_buy_base": 7490.09, "taker_buy_quote": 21784.60369 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 2.9, "high": 2.9, "low": 2.839, "close": 2.863, "volume": 100802.29, "close_time": 1760921999999, "quote_volume": 287557.02199, "trades": 1162, "taker_buy_base": 27231.78, "taker_buy_quote": 77724.71156 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 2.865, "high": 2.875, "low": 2.838, "close": 2.859, "volume": 72404.9, "close_time": 1760925599999, "quote_volume": 206931.72598, "trades": 620, "taker_buy_base": 14440.3, "taker_buy_quote": 41338.48004 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 2.859, "high": 2.884, "low": 2.841, "close": 2.88, "volume": 13988.35, "close_time": 1760929199999, "quote_volume": 40024.59676, "trades": 298, "taker_buy_base": 7414.04, "taker_buy_quote": 21245.35843 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 2.873, "high": 2.957, "low": 2.866, "close": 2.953, "volume": 17465.21, "close_time": 1760932799999, "quote_volume": 50848.39092, "trades": 371, "taker_buy_base": 12753.63, "taker_buy_quote": 37116.18569 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 2.953, "high": 2.962, "low": 2.911, "close": 2.926, "volume": 78710.65, "close_time": 1760936399999, "quote_volume": 229538.12869, "trades": 828, "taker_buy_base": 68209.49, "taker_buy_quote": 198785.1284 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 2.925, "high": 2.934, "low": 2.903, "close": 2.924, "volume": 57701.62, "close_time": 1760939999999, "quote_volume": 168447.60863, "trades": 571, "taker_buy_base": 38439.1, "taker_buy_quote": 112130.23155 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 2.923, "high": 2.96, "low": 2.917, "close": 2.95, "volume": 27532.06, "close_time": 1760943599999, "quote_volume": 81184.30955, "trades": 462, "taker_buy_base": 18235.52, "taker_buy_quote": 53800.76203 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 2.949, "high": 2.951, "low": 2.914, "close": 2.921, "volume": 49957.58, "close_time": 1760947199999, "quote_volume": 146805.84294, "trades": 424, "taker_buy_base": 8218.92, "taker_buy_quote": 24134.56614 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 2.921, "high": 2.93, "low": 2.894, "close": 2.908, "volume": 23135.11, "close_time": 1760950799999, "quote_volume": 67344.61655, "trades": 458, "taker_buy_base": 12092.88, "taker_buy_quote": 35225.94437 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 2.905, "high": 2.913, "low": 2.886, "close": 2.911, "volume": 17380.63, "close_time": 1760954399999, "quote_volume": 50390.97295, "trades": 538, "taker_buy_base": 7177.92, "taker_buy_quote": 20836.05534 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 2.912, "high": 3.042, "low": 2.912, "close": 2.998, "volume": 335306.45, "close_time": 1760957999999, "quote_volume": 1005595.88981, "trades": 2685, "taker_buy_base": 164687.32, "taker_buy_quote": 493579.89316 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 2.999, "high": 3.047, "low": 2.981, "close": 3.01, "volume": 93043.39, "close_time": 1760961599999, "quote_volume": 280392.44904, "trades": 823, "taker_buy_base": 47875.45, "taker_buy_quote": 144304.76205 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 3.011, "high": 3.012, "low": 2.981, "close": 2.994, "volume": 98856.82, "close_time": 1760965199999, "quote_volume": 295650.0825, "trades": 921, "taker_buy_base": 34003.17, "taker_buy_quote": 101786.84863 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 2.994, "high": 3.002, "low": 2.968, "close": 2.993, "volume": 33263.5, "close_time": 1760968799999, "quote_volume": 99337.95071, "trades": 533, "taker_buy_base": 13390.31, "taker_buy_quote": 39950.87867 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 2.995, "high": 2.995, "low": 2.936, "close": 2.975, "volume": 22833.47, "close_time": 1760972399999, "quote_volume": 67604.66257, "trades": 570, "taker_buy_base": 8577.89, "taker_buy_quote": 25338.21337 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 2.975, "high": 2.988, "low": 2.953, "close": 2.954, "volume": 22775.95, "close_time": 1760975999999, "quote_volume": 67582.68214, "trades": 364, "taker_buy_base": 14807.86, "taker_buy_quote": 43918.34195 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 2.952, "high": 2.952, "low": 2.853, "close": 2.878, "volume": 87254.72, "close_time": 1760979599999, "quote_volume": 252319.54743, "trades": 1092, "taker_buy_base": 30172.25, "taker_buy_quote": 87498.23496 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 2.876, "high": 2.897, "low": 2.853, "close": 2.87, "volume": 34627.68, "close_time": 1760983199999, "quote_volume": 99229.43659, "trades": 403, "taker_buy_base": 18817.59, "taker_buy_quote": 53966.68219 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 2.87, "high": 2.888, "low": 2.855, "close": 2.887, "volume": 10959.44, "close_time": 1760986799999, "quote_volume": 31473.76435, "trades": 314, "taker_buy_base": 5882.46, "taker_buy_quote": 16901.18513 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 2.885, "high": 2.919, "low": 2.876, "close": 2.913, "volume": 11476.49, "close_time": 1760990399999, "quote_volume": 33233.25896, "trades": 317, "taker_buy_base": 7370.16, "taker_buy_quote": 21347.08692 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 2.913, "high": 2.918, "low": 2.895, "close": 2.913, "volume": 11437.95, "close_time": 1760993999999, "quote_volume": 33249.31326, "trades": 203, "taker_buy_base": 7584.36, "taker_buy_quote": 22039.42947 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 2.911, "high": 2.921, "low": 2.894, "close": 2.898, "volume": 13007.62, "close_time": 1760997599999, "quote_volume": 37829.88996, "trades": 248, "taker_buy_base": 5908.59, "taker_buy_quote": 17188.70414 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 2.897, "high": 2.928, "low": 2.892, "close": 2.919, "volume": 24055.85, "close_time": 1761001199999, "quote_volume": 70252.30242, "trades": 189, "taker_buy_base": 19353.54, "taker_buy_quote": 56552.55847 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 2.916, "high": 2.917, "low": 2.905, "close": 2.91, "volume": 12958.61, "close_time": 1761004799999, "quote_volume": 37729.53029, "trades": 242, "taker_buy_base": 8075.23, "taker_buy_quote": 23507.03429 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 2.908, "high": 2.91, "low": 2.894, "close": 2.898, "volume": 33325.03, "close_time": 1761008399999, "quote_volume": 96712.26487, "trades": 263, "taker_buy_base": 19994.38, "taker_buy_quote": 58002.17662 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 2.897, "high": 2.899, "low": 2.85, "close": 2.859, "volume": 42247.03, "close_time": 1761011999999, "quote_volume": 121560.29651, "trades": 279, "taker_buy_base": 19263.07, "taker_buy_quote": 55430.21318 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 2.861, "high": 2.862, "low": 2.812, "close": 2.816, "volume": 138883.84, "close_time": 1761015599999, "quote_volume": 392762.6605, "trades": 770, "taker_buy_base": 56488.6, "taker_buy_quote": 159705.64057 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 2.819, "high": 2.822, "low": 2.79, "close": 2.801, "volume": 143577.28, "close_time": 1761019199999, "quote_volume": 403381.9495, "trades": 539, "taker_buy_base": 72755.57, "taker_buy_quote": 204556.36439 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 2.8, "high": 2.802, "low": 2.695, "close": 2.718, "volume": 333842.3, "close_time": 1761022799999, "quote_volume": 918829.24639, "trades": 1291, "taker_buy_base": 148970.22, "taker_buy_quote": 409631.22134 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 2.719, "high": 2.75, "low": 2.715, "close": 2.739, "volume": 258319.8, "close_time": 1761026399999, "quote_volume": 705396.0055, "trades": 860, "taker_buy_base": 132889.72, "taker_buy_quote": 363084.40905 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 2.741, "high": 2.757, "low": 2.727, "close": 2.747, "volume": 167059.19, "close_time": 1761029999999, "quote_volume": 457754.75247, "trades": 840, "taker_buy_base": 71228.02, "taker_buy_quote": 195265.94959 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 2.745, "high": 2.756, "low": 2.724, "close": 2.736, "volume": 65966.3, "close_time": 1761033599999, "quote_volume": 180733.59255, "trades": 543, "taker_buy_base": 28938.92, "taker_buy_quote": 79301.76668 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 2.735, "high": 2.74, "low": 2.673, "close": 2.686, "volume": 82708.06, "close_time": 1761037199999, "quote_volume": 223162.59669, "trades": 736, "taker_buy_base": 36286.63, "taker_buy_quote": 97875.87143 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 2.685, "high": 2.696, "low": 2.68, "close": 2.687, "volume": 50304.3, "close_time": 1761040799999, "quote_volume": 135192.88117, "trades": 408, "taker_buy_base": 29845.82, "taker_buy_quote": 80237.83307 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 2.687, "high": 2.704, "low": 2.666, "close": 2.692, "volume": 102772.21, "close_time": 1761044399999, "quote_volume": 275811.573, "trades": 696, "taker_buy_base": 48895.37, "taker_buy_quote": 131235.58294 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 2.692, "high": 2.698, "low": 2.681, "close": 2.693, "volume": 17363.89, "close_time": 1761047999999, "quote_volume": 46703.54148, "trades": 256, "taker_buy_base": 8221.9, "taker_buy_quote": 22110.99049 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 2.692, "high": 2.734, "low": 2.686, "close": 2.7, "volume": 41628.61, "close_time": 1761051599999, "quote_volume": 113102.57021, "trades": 410, "taker_buy_base": 26114.04, "taker_buy_quote": 71132.04731 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 2.701, "high": 2.719, "low": 2.683, "close": 2.697, "volume": 18065.46, "close_time": 1761055199999, "quote_volume": 48807.80559, "trades": 356, "taker_buy_base": 10455.62, "taker_buy_quote": 28274.28062 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 2.699, "high": 2.921, "low": 2.699, "close": 2.915, "volume": 202673.23, "close_time": 1761058799999, "quote_volume": 572819.56767, "trades": 1518, "taker_buy_base": 96389.08, "taker_buy_quote": 271862.45922 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 2.916, "high": 2.952, "low": 2.872, "close": 2.935, "volume": 115838.44, "close_time": 1761062399999, "quote_volume": 337897.60593, "trades": 957, "taker_buy_base": 58541.53, "taker_buy_quote": 170686.6831 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 2.936, "high": 2.942, "low": 2.874, "close": 2.883, "volume": 45807.51, "close_time": 1761065999999, "quote_volume": 133528.94449, "trades": 522, "taker_buy_base": 18369.27, "taker_buy_quote": 53586.58778 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 2.884, "high": 2.898, "low": 2.818, "close": 2.853, "volume": 61508.44, "close_time": 1761069599999, "quote_volume": 175837.05263, "trades": 599, "taker_buy_base": 22269.21, "taker_buy_quote": 63643.37273 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 2.852, "high": 2.86, "low": 2.825, "close": 2.849, "volume": 27978.22, "close_time": 1761073199999, "quote_volume": 79492.85817, "trades": 304, "taker_buy_base": 17890.92, "taker_buy_quote": 50820.43505 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 2.849, "high": 2.862, "low": 2.838, "close": 2.856, "volume": 10320.16, "close_time": 1761076799999, "quote_volume": 29398.3406, "trades": 235, "taker_buy_base": 3763.62, "taker_buy_quote": 10724.52168 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 2.857, "high": 2.858, "low": 2.803, "close": 2.803, "volume": 27691.87, "close_time": 1761080399999, "quote_volume": 78158.66221, "trades": 351, "taker_buy_base": 7429.44, "taker_buy_quote": 20960.54527 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 2.803, "high": 2.816, "low": 2.763, "close": 2.801, "volume": 33046.63, "close_time": 1761083999999, "quote_volume": 92472.76401, "trades": 477, "taker_buy_base": 17489.29, "taker_buy_quote": 48998.04173 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 2.801, "high": 2.804, "low": 2.724, "close": 2.735, "volume": 41049.1, "close_time": 1761087599999, "quote_volume": 113138.04552, "trades": 653, "taker_buy_base": 19092.79, "taker_buy_quote": 52489.72301 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 2.732, "high": 2.75, "low": 2.693, "close": 2.698, "volume": 56320.01, "close_time": 1761091199999, "quote_volume": 152660.49801, "trades": 624, "taker_buy_base": 43336.53, "taker_buy_quote": 117482.60293 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 2.702, "high": 2.727, "low": 2.694, "close": 2.708, "volume": 19943.13, "close_time": 1761094799999, "quote_volume": 54054.73503, "trades": 291, "taker_buy_base": 14377.92, "taker_buy_quote": 38948.53405 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 2.708, "high": 2.722, "low": 2.695, "close": 2.72, "volume": 13811.75, "close_time": 1761098399999, "quote_volume": 37391.61527, "trades": 250, "taker_buy_base": 6456.03, "taker_buy_quote": 17517.29915 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 2.723, "high": 2.756, "low": 2.72, "close": 2.752, "volume": 8329.95, "close_time": 1761101999999, "quote_volume": 22842.93459, "trades": 269, "taker_buy_base": 4419.52, "taker_buy_quote": 12129.64022 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 2.75, "high": 2.75, "low": 2.727, "close": 2.744, "volume": 10373.27, "close_time": 1761105599999, "quote_volume": 28382.08752, "trades": 269, "taker_buy_base": 5067.39, "taker_buy_quote": 13865.00675 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 2.744, "high": 2.762, "low": 2.743, "close": 2.76, "volume": 21011.53, "close_time": 1761109199999, "quote_volume": 57882.17873, "trades": 460, "taker_buy_base": 13725.49, "taker_buy_quote": 37822.96114 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 2.759, "high": 2.76, "low": 2.721, "close": 2.743, "volume": 20955.94, "close_time": 1761112799999, "quote_volume": 57306.35181, "trades": 416, "taker_buy_base": 8196.53, "taker_buy_quote": 22431.31473 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 2.738, "high": 2.758, "low": 2.736, "close": 2.745, "volume": 11574.18, "close_time": 1761116399999, "quote_volume": 31779.67352, "trades": 273, "taker_buy_base": 6726.03, "taker_buy_quote": 18469.14972 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 2.745, "high": 2.77, "low": 2.727, "close": 2.767, "volume": 12431.93, "close_time": 1761119999999, "quote_volume": 34107.69389, "trades": 275, "taker_buy_base": 6776.45, "taker_buy_quote": 18612.9155 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 2.766, "high": 2.767, "low": 2.745, "close": 2.762, "volume": 7844.33, "close_time": 1761123599999, "quote_volume": 21614.23068, "trades": 203, "taker_buy_base": 3764.7, "taker_buy_quote": 10377.03249 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 2.76, "high": 2.768, "low": 2.705, "close": 2.705, "volume": 19738.2, "close_time": 1761127199999, "quote_volume": 53953.61152, "trades": 391, "taker_buy_base": 9081.22, "taker_buy_quote": 24799.29664 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 2.705, "high": 2.715, "low": 2.683, "close": 2.693, "volume": 18816.49, "close_time": 1761130799999, "quote_volume": 50782.14791, "trades": 418, "taker_buy_base": 11063.81, "taker_buy_quote": 29875.44678 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 2.693, "high": 2.736, "low": 2.673, "close": 2.712, "volume": 20591.16, "close_time": 1761134399999, "quote_volume": 55717.22133, "trades": 481, "taker_buy_base": 7210.02, "taker_buy_quote": 19501.30081 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 2.71, "high": 2.745, "low": 2.705, "close": 2.743, "volume": 13487.04, "close_time": 1761137999999, "quote_volume": 36721.79795, "trades": 343, "taker_buy_base": 8038.25, "taker_buy_quote": 21870.00872 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 2.742, "high": 2.809, "low": 2.727, "close": 2.801, "volume": 31386.05, "close_time": 1761141599999, "quote_volume": 86505.3458, "trades": 688, "taker_buy_base": 17601.22, "taker_buy_quote": 48487.81009 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 2.798, "high": 2.801, "low": 2.724, "close": 2.793, "volume": 75819.43, "close_time": 1761145199999, "quote_volume": 210030.67562, "trades": 996, "taker_buy_base": 34916.97, "taker_buy_quote": 96718.96609 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 2.796, "high": 2.814, "low": 2.755, "close": 2.8, "volume": 20954.3, "close_time": 1761148799999, "quote_volume": 58424.38207, "trades": 652, "taker_buy_base": 10654.8, "taker_buy_quote": 29680.46594 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 2.8, "high": 2.826, "low": 2.765, "close": 2.772, "volume": 55870.71, "close_time": 1761152399999, "quote_volume": 156056.91433, "trades": 1167, "taker_buy_base": 37880.03, "taker_buy_quote": 105829.15555 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 2.772, "high": 2.791, "low": 2.708, "close": 2.731, "volume": 56637.47, "close_time": 1761155999999, "quote_volume": 156367.35805, "trades": 786, "taker_buy_base": 20246.85, "taker_buy_quote": 55608.54447 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 2.728, "high": 2.734, "low": 2.704, "close": 2.716, "volume": 8317.52, "close_time": 1761159599999, "quote_volume": 22623.47521, "trades": 312, "taker_buy_base": 4992.55, "taker_buy_quote": 13580.05196 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 2.718, "high": 2.749, "low": 2.698, "close": 2.715, "volume": 12210.88, "close_time": 1761163199999, "quote_volume": 33197.48772, "trades": 340, "taker_buy_base": 5186.62, "taker_buy_quote": 14092.19479 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 2.716, "high": 2.724, "low": 2.678, "close": 2.686, "volume": 31591.97, "close_time": 1761166799999, "quote_volume": 85156.96891, "trades": 527, "taker_buy_base": 14586.55, "taker_buy_quote": 39306.43983 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 2.686, "high": 2.689, "low": 2.604, "close": 2.608, "volume": 180770.39, "close_time": 1761170399999, "quote_volume": 476323.34495, "trades": 1156, "taker_buy_base": 50112.93, "taker_buy_quote": 131862.0199 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 2.611, "high": 2.637, "low": 2.609, "close": 2.623, "volume": 27733.39, "close_time": 1761173999999, "quote_volume": 72768.71368, "trades": 245, "taker_buy_base": 15804.14, "taker_buy_quote": 41446.77315 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 2.624, "high": 2.738, "low": 2.623, "close": 2.715, "volume": 152899.33, "close_time": 1761177599999, "quote_volume": 411456.57889, "trades": 944, "taker_buy_base": 101722.59, "taker_buy_quote": 273949.38247 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.716, "high": 2.719, "low": 2.696, "close": 2.705, "volume": 24101.39, "close_time": 1761181199999, "quote_volume": 65249.39943, "trades": 207, "taker_buy_base": 8534.3, "taker_buy_quote": 23121.40789 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 2.703, "high": 2.738, "low": 2.703, "close": 2.727, "volume": 52755.09, "close_time": 1761184799999, "quote_volume": 143601.82377, "trades": 444, "taker_buy_base": 40769.61, "taker_buy_quote": 110973.85746 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 2.726, "high": 2.737, "low": 2.719, "close": 2.734, "volume": 9284.18, "close_time": 1761188399999, "quote_volume": 25314.53098, "trades": 164, "taker_buy_base": 3228.29, "taker_buy_quote": 8806.80075 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 2.735, "high": 2.754, "low": 2.731, "close": 2.744, "volume": 53987.95, "close_time": 1761191999999, "quote_volume": 147968.90955, "trades": 385, "taker_buy_base": 37329.43, "taker_buy_quote": 102333.28988 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 2.745, "high": 2.754, "low": 2.735, "close": 2.742, "volume": 68121.29, "close_time": 1761195599999, "quote_volume": 186977.00163, "trades": 457, "taker_buy_base": 16541.55, "taker_buy_quote": 45466.52813 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 2.741, "high": 2.763, "low": 2.736, "close": 2.762, "volume": 39614.07, "close_time": 1761199199999, "quote_volume": 108784.56596, "trades": 259, "taker_buy_base": 30042.21, "taker_buy_quote": 82512.65686 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 2.762, "high": 2.804, "low": 2.761, "close": 2.789, "volume": 80341.06, "close_time": 1761202799999, "quote_volume": 224062.6604, "trades": 699, "taker_buy_base": 54879.19, "taker_buy_quote": 153080.27056 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 2.787, "high": 2.788, "low": 2.763, "close": 2.769, "volume": 28426.78, "close_time": 1761206399999, "quote_volume": 78682.23806, "trades": 342, "taker_buy_base": 10914.03, "taker_buy_quote": 30221.91047 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 2.769, "high": 2.791, "low": 2.767, "close": 2.779, "volume": 66394.71, "close_time": 1761209999999, "quote_volume": 184695.47376, "trades": 373, "taker_buy_base": 25592.47, "taker_buy_quote": 71179.31774 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 2.779, "high": 2.78, "low": 2.746, "close": 2.75, "volume": 75968.24, "close_time": 1761213599999, "quote_volume": 209650.77336, "trades": 417, "taker_buy_base": 35847.85, "taker_buy_quote": 99009.70948 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 2.751, "high": 2.76, "low": 2.73, "close": 2.731, "volume": 61130.57, "close_time": 1761217199999, "quote_volume": 168112.65714, "trades": 486, "taker_buy_base": 22729.18, "taker_buy_quote": 62593.71473 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 2.731, "high": 2.732, "low": 2.687, "close": 2.694, "volume": 88618.13, "close_time": 1761220799999, "quote_volume": 239751.50737, "trades": 621, "taker_buy_base": 27584.18, "taker_buy_quote": 74965.40306 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 2.693, "high": 2.708, "low": 2.674, "close": 2.707, "volume": 78272.88, "close_time": 1761224399999, "quote_volume": 210947.99661, "trades": 510, "taker_buy_base": 49819.75, "taker_buy_quote": 134214.06014 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 2.708, "high": 2.725, "low": 2.697, "close": 2.712, "volume": 71896.68, "close_time": 1761227999999, "quote_volume": 194704.47931, "trades": 454, "taker_buy_base": 48980.16, "taker_buy_quote": 132741.56183 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 2.711, "high": 2.711, "low": 2.67, "close": 2.696, "volume": 103429.19, "close_time": 1761231599999, "quote_volume": 277632.66037, "trades": 615, "taker_buy_base": 32998.85, "taker_buy_quote": 88595.92336 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 2.697, "high": 2.848, "low": 2.689, "close": 2.782, "volume": 695295.53, "close_time": 1761235199999, "quote_volume": 1942054.07856, "trades": 3265, "taker_buy_base": 355198.14, "taker_buy_quote": 991939.85818 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 2.783, "high": 2.798, "low": 2.759, "close": 2.773, "volume": 300538.1, "close_time": 1761238799999, "quote_volume": 834578.79743, "trades": 1420, "taker_buy_base": 139854.98, "taker_buy_quote": 388528.99361 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 2.774, "high": 2.797, "low": 2.745, "close": 2.781, "volume": 181656.82, "close_time": 1761242399999, "quote_volume": 502497.29216, "trades": 758, "taker_buy_base": 95659.78, "taker_buy_quote": 264770.34129 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 2.78, "high": 2.78, "low": 2.731, "close": 2.737, "volume": 112586.15, "close_time": 1761245999999, "quote_volume": 309296.87007, "trades": 527, "taker_buy_base": 56700.97, "taker_buy_quote": 155850.48975 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 2.735, "high": 2.745, "low": 2.721, "close": 2.745, "volume": 72504.26, "close_time": 1761249599999, "quote_volume": 198220.3773, "trades": 411, "taker_buy_base": 21632.89, "taker_buy_quote": 59195.25096 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 2.742, "high": 2.749, "low": 2.723, "close": 2.728, "volume": 47143.39, "close_time": 1761253199999, "quote_volume": 129099.34438, "trades": 231, "taker_buy_base": 30199.6, "taker_buy_quote": 82725.44534 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 2.726, "high": 2.738, "low": 2.719, "close": 2.731, "volume": 36093.28, "close_time": 1761256799999, "quote_volume": 98447.50811, "trades": 240, "taker_buy_base": 22926.43, "taker_buy_quote": 62530.68627 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 2.731, "high": 2.745, "low": 2.726, "close": 2.737, "volume": 23076.76, "close_time": 1761260399999, "quote_volume": 63207.39159, "trades": 157, "taker_buy_base": 9522.44, "taker_buy_quote": 26089.84476 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 2.738, "high": 2.76, "low": 2.735, "close": 2.753, "volume": 14949.33, "close_time": 1761263999999, "quote_volume": 41109.40348, "trades": 171, "taker_buy_base": 5516.48, "taker_buy_quote": 15168.55088 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.753, "high": 2.77, "low": 2.746, "close": 2.757, "volume": 35235.25, "close_time": 1761267599999, "quote_volume": 97069.9092, "trades": 365, "taker_buy_base": 28956.81, "taker_buy_quote": 79748.1022 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 2.758, "high": 2.767, "low": 2.733, "close": 2.745, "volume": 33920.09, "close_time": 1761271199999, "quote_volume": 93107.1251, "trades": 307, "taker_buy_base": 11170.66, "taker_buy_quote": 30699.75918 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 2.744, "high": 2.751, "low": 2.732, "close": 2.739, "volume": 41195.34, "close_time": 1761274799999, "quote_volume": 112897.30696, "trades": 312, "taker_buy_base": 26846.57, "taker_buy_quote": 73543.59856 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 2.739, "high": 2.743, "low": 2.728, "close": 2.738, "volume": 20939.01, "close_time": 1761278399999, "quote_volume": 57273.36113, "trades": 248, "taker_buy_base": 17875.29, "taker_buy_quote": 48890.27049 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 2.737, "high": 2.784, "low": 2.731, "close": 2.777, "volume": 15495.39, "close_time": 1761281999999, "quote_volume": 42820.49089, "trades": 342, "taker_buy_base": 8205.39, "taker_buy_quote": 22683.0891 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 2.775, "high": 2.775, "low": 2.757, "close": 2.762, "volume": 30229.29, "close_time": 1761285599999, "quote_volume": 83541.10501, "trades": 226, "taker_buy_base": 6237.44, "taker_buy_quote": 17229.19499 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 2.761, "high": 2.763, "low": 2.75, "close": 2.761, "volume": 21954.69, "close_time": 1761289199999, "quote_volume": 60512.79053, "trades": 232, "taker_buy_base": 12643.84, "taker_buy_quote": 34854.77785 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 2.759, "high": 2.76, "low": 2.724, "close": 2.725, "volume": 21593.27, "close_time": 1761292799999, "quote_volume": 59136.02224, "trades": 349, "taker_buy_base": 14592.11, "taker_buy_quote": 39951.66597 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 2.725, "high": 2.731, "low": 2.707, "close": 2.717, "volume": 25537.2, "close_time": 1761296399999, "quote_volume": 69381.73488, "trades": 458, "taker_buy_base": 3830.49, "taker_buy_quote": 10417.17321 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 2.716, "high": 2.728, "low": 2.676, "close": 2.681, "volume": 149689.85, "close_time": 1761299999999, "quote_volume": 403245.03219, "trades": 1643, "taker_buy_base": 47523.65, "taker_buy_quote": 127966.59548 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 2.684, "high": 2.685, "low": 2.66, "close": 2.676, "volume": 55974.4, "close_time": 1761303599999, "quote_volume": 149677.30329, "trades": 653, "taker_buy_base": 31513.39, "taker_buy_quote": 84271.34626 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 2.676, "high": 2.681, "low": 2.653, "close": 2.681, "volume": 39656.85, "close_time": 1761307199999, "quote_volume": 105929.59002, "trades": 394, "taker_buy_base": 18986.69, "taker_buy_quote": 50720.62794 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 2.681, "high": 2.722, "low": 2.67, "close": 2.68, "volume": 91775.91, "close_time": 1761310799999, "quote_volume": 247286.52, "trades": 953, "taker_buy_base": 48006.73, "taker_buy_quote": 129500.60782 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 2.677, "high": 2.684, "low": 2.641, "close": 2.663, "volume": 60567.39, "close_time": 1761314399999, "quote_volume": 161277.62169, "trades": 749, "taker_buy_base": 19070.62, "taker_buy_quote": 50808.25995 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 2.662, "high": 2.662, "low": 2.622, "close": 2.634, "volume": 150753.79, "close_time": 1761317999999, "quote_volume": 397290.11104, "trades": 1152, "taker_buy_base": 38395.8, "taker_buy_quote": 101200.37072 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 2.633, "high": 2.651, "low": 2.607, "close": 2.614, "volume": 122175.96, "close_time": 1761321599999, "quote_volume": 321124.90232, "trades": 1120, "taker_buy_base": 33783.25, "taker_buy_quote": 88814.57912 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 2.613, "high": 2.614, "low": 2.591, "close": 2.603, "volume": 109262.58, "close_time": 1761325199999, "quote_volume": 284159.45788, "trades": 962, "taker_buy_base": 57719.85, "taker_buy_quote": 150128.38977 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 2.605, "high": 2.631, "low": 2.603, "close": 2.617, "volume": 84196.03, "close_time": 1761328799999, "quote_volume": 220197.8011, "trades": 632, "taker_buy_base": 56524.38, "taker_buy_quote": 147837.14778 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 2.616, "high": 2.641, "low": 2.616, "close": 2.639, "volume": 27597.29, "close_time": 1761332399999, "quote_volume": 72587.16132, "trades": 192, "taker_buy_base": 6537.49, "taker_buy_quote": 17204.5069 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 2.639, "high": 2.664, "low": 2.639, "close": 2.65, "volume": 61019.79, "close_time": 1761335999999, "quote_volume": 161811.95293, "trades": 484, "taker_buy_base": 24115.02, "taker_buy_quote": 63952.81231 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 2.65, "high": 2.664, "low": 2.646, "close": 2.657, "volume": 34917.57, "close_time": 1761339599999, "quote_volume": 92656.85042, "trades": 273, "taker_buy_base": 11741.81, "taker_buy_quote": 31147.58496 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 2.659, "high": 2.673, "low": 2.651, "close": 2.668, "volume": 12500.1, "close_time": 1761343199999, "quote_volume": 33264.77779, "trades": 159, "taker_buy_base": 7178.03, "taker_buy_quote": 19085.75897 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 2.669, "high": 2.676, "low": 2.656, "close": 2.661, "volume": 57205.95, "close_time": 1761346799999, "quote_volume": 152519.74696, "trades": 375, "taker_buy_base": 22167.22, "taker_buy_quote": 59121.943 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 2.66, "high": 2.664, "low": 2.652, "close": 2.663, "volume": 40344.41, "close_time": 1761350399999, "quote_volume": 107121.47376, "trades": 113, "taker_buy_base": 30411.34, "taker_buy_quote": 80753.96089 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.663, "high": 2.663, "low": 2.636, "close": 2.642, "volume": 83629.55, "close_time": 1761353999999, "quote_volume": 221511.87895, "trades": 323, "taker_buy_base": 34739.1, "taker_buy_quote": 92177.07547 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 2.641, "high": 2.662, "low": 2.634, "close": 2.662, "volume": 32616.72, "close_time": 1761357599999, "quote_volume": 86539.57368, "trades": 200, "taker_buy_base": 19820.76, "taker_buy_quote": 52668.87255 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 2.663, "high": 2.677, "low": 2.661, "close": 2.666, "volume": 21594.75, "close_time": 1761361199999, "quote_volume": 57624.72472, "trades": 202, "taker_buy_base": 12942.48, "taker_buy_quote": 34508.91684 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 2.665, "high": 2.694, "low": 2.664, "close": 2.691, "volume": 39154.62, "close_time": 1761364799999, "quote_volume": 104948.60335, "trades": 234, "taker_buy_base": 25564.65, "taker_buy_quote": 68494.11304 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 2.69, "high": 2.727, "low": 2.682, "close": 2.686, "volume": 117543.84, "close_time": 1761368399999, "quote_volume": 318013.12427, "trades": 583, "taker_buy_base": 53421.18, "taker_buy_quote": 144721.82703 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 2.685, "high": 2.725, "low": 2.68, "close": 2.71, "volume": 134622.34, "close_time": 1761371999999, "quote_volume": 364810.13527, "trades": 573, "taker_buy_base": 84968.03, "taker_buy_quote": 230333.36755 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 2.711, "high": 2.714, "low": 2.689, "close": 2.69, "volume": 33743.85, "close_time": 1761375599999, "quote_volume": 91173.18387, "trades": 294, "taker_buy_base": 15459.99, "taker_buy_quote": 41811.93331 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 2.69, "high": 2.703, "low": 2.678, "close": 2.683, "volume": 28585.3, "close_time": 1761379199999, "quote_volume": 76841.26288, "trades": 189, "taker_buy_base": 8682.8, "taker_buy_quote": 23358.93229 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 2.684, "high": 2.699, "low": 2.684, "close": 2.699, "volume": 18755.32, "close_time": 1761382799999, "quote_volume": 50516.18969, "trades": 126, "taker_buy_base": 9211.86, "taker_buy_quote": 24827.18857 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 2.7, "high": 2.705, "low": 2.684, "close": 2.69, "volume": 22908.53, "close_time": 1761386399999, "quote_volume": 61746.39086, "trades": 192, "taker_buy_base": 12158.93, "taker_buy_quote": 32759.80541 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 2.691, "high": 2.693, "low": 2.664, "close": 2.675, "volume": 114308.51, "close_time": 1761389999999, "quote_volume": 305540.75433, "trades": 343, "taker_buy_base": 77385.13, "taker_buy_quote": 206921.1589 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 2.673, "high": 2.682, "low": 2.667, "close": 2.677, "volume": 14056.36, "close_time": 1761393599999, "quote_volume": 37630.13068, "trades": 133, "taker_buy_base": 10582.73, "taker_buy_quote": 28332.10358 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 2.676, "high": 2.684, "low": 2.669, "close": 2.675, "volume": 52662.46, "close_time": 1761397199999, "quote_volume": 140858.29282, "trades": 303, "taker_buy_base": 32492.75, "taker_buy_quote": 86928.14393 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 2.675, "high": 2.676, "low": 2.661, "close": 2.672, "volume": 52167.96, "close_time": 1761400799999, "quote_volume": 139140.37182, "trades": 213, "taker_buy_base": 24524.88, "taker_buy_quote": 65409.59155 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 2.671, "high": 2.676, "low": 2.668, "close": 2.671, "volume": 23524.07, "close_time": 1761404399999, "quote_volume": 62842.6513, "trades": 155, "taker_buy_base": 13214.08, "taker_buy_quote": 35289.77443 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 2.67, "high": 2.68, "low": 2.65, "close": 2.67, "volume": 20837.17, "close_time": 1761407999999, "quote_volume": 55594.9159, "trades": 265, "taker_buy_base": 12327.62, "taker_buy_quote": 32927.40479 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 2.669, "high": 2.7, "low": 2.667, "close": 2.692, "volume": 46601.89, "close_time": 1761411599999, "quote_volume": 124758.11611, "trades": 325, "taker_buy_base": 27406.02, "taker_buy_quote": 73382.94288 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 2.688, "high": 2.694, "low": 2.669, "close": 2.672, "volume": 34863.97, "close_time": 1761415199999, "quote_volume": 93430.32618, "trades": 239, "taker_buy_base": 13833.07, "taker_buy_quote": 37104.3965 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 2.671, "high": 2.692, "low": 2.665, "close": 2.689, "volume": 30885.22, "close_time": 1761418799999, "quote_volume": 82778.06908, "trades": 207, "taker_buy_base": 15081.34, "taker_buy_quote": 40524.65448 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 2.689, "high": 2.705, "low": 2.686, "close": 2.704, "volume": 21650.13, "close_time": 1761422399999, "quote_volume": 58321.72071, "trades": 201, "taker_buy_base": 15228.28, "taker_buy_quote": 41017.29403 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 2.704, "high": 2.707, "low": 2.688, "close": 2.69, "volume": 21452.65, "close_time": 1761425999999, "quote_volume": 57869.92229, "trades": 170, "taker_buy_base": 9242.87, "taker_buy_quote": 24935.79925 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 2.686, "high": 2.707, "low": 2.686, "close": 2.707, "volume": 21469.78, "close_time": 1761429599999, "quote_volume": 57827.83105, "trades": 172, "taker_buy_base": 11674.22, "taker_buy_quote": 31453.23031 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 2.706, "high": 2.72, "low": 2.691, "close": 2.719, "volume": 19395.58, "close_time": 1761433199999, "quote_volume": 52471.56321, "trades": 259, "taker_buy_base": 9471.44, "taker_buy_quote": 25661.69944 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 2.721, "high": 2.721, "low": 2.702, "close": 2.703, "volume": 19007.23, "close_time": 1761436799999, "quote_volume": 51521.37238, "trades": 236, "taker_buy_base": 6017.31, "taker_buy_quote": 16294.59435 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.703, "high": 2.713, "low": 2.69, "close": 2.699, "volume": 17039.02, "close_time": 1761440399999, "quote_volume": 45997.7324, "trades": 201, "taker_buy_base": 9030.88, "taker_buy_quote": 24387.52213 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 2.698, "high": 2.714, "low": 2.696, "close": 2.706, "volume": 11347.23, "close_time": 1761443999999, "quote_volume": 30710.40517, "trades": 197, "taker_buy_base": 6577.72, "taker_buy_quote": 17791.40591 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 2.704, "high": 2.709, "low": 2.695, "close": 2.698, "volume": 10963.0, "close_time": 1761447599999, "quote_volume": 29606.82756, "trades": 157, "taker_buy_base": 6822.48, "taker_buy_quote": 18430.70075 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 2.698, "high": 2.699, "low": 2.677, "close": 2.683, "volume": 16471.22, "close_time": 1761451199999, "quote_volume": 44250.41284, "trades": 190, "taker_buy_base": 6066.25, "taker_buy_quote": 16300.17779 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 2.682, "high": 2.698, "low": 2.677, "close": 2.694, "volume": 21618.31, "close_time": 1761454799999, "quote_volume": 58082.2842, "trades": 255, "taker_buy_base": 19052.99, "taker_buy_quote": 51181.59705 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 2.695, "high": 2.699, "low": 2.684, "close": 2.697, "volume": 8208.07, "close_time": 1761458399999, "quote_volume": 22086.42119, "trades": 114, "taker_buy_base": 2455.36, "taker_buy_quote": 6607.7122 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 2.696, "high": 2.7, "low": 2.69, "close": 2.694, "volume": 14313.97, "close_time": 1761461999999, "quote_volume": 38564.59168, "trades": 130, "taker_buy_base": 6604.26, "taker_buy_quote": 17802.14257 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 2.694, "high": 2.704, "low": 2.691, "close": 2.7, "volume": 5764.85, "close_time": 1761465599999, "quote_volume": 15536.67069, "trades": 106, "taker_buy_base": 2288.75, "taker_buy_quote": 6168.49606 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 2.7, "high": 2.713, "low": 2.695, "close": 2.71, "volume": 14694.94, "close_time": 1761469199999, "quote_volume": 39744.11205, "trades": 236, "taker_buy_base": 8215.97, "taker_buy_quote": 22218.09396 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 2.708, "high": 2.743, "low": 2.698, "close": 2.726, "volume": 42315.26, "close_time": 1761472799999, "quote_volume": 115224.72899, "trades": 623, "taker_buy_base": 30331.44, "taker_buy_quote": 82681.93812 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 2.729, "high": 2.73, "low": 2.713, "close": 2.727, "volume": 13167.98, "close_time": 1761476399999, "quote_volume": 35824.72622, "trades": 224, "taker_buy_base": 8848.81, "taker_buy_quote": 24075.83818 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 2.726, "high": 2.779, "low": 2.723, "close": 2.774, "volume": 71066.26, "close_time": 1761479999999, "quote_volume": 195897.51346, "trades": 771, "taker_buy_base": 49825.69, "taker_buy_quote": 137318.1062 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 2.772, "high": 2.807, "low": 2.772, "close": 2.797, "volume": 62090.44, "close_time": 1761483599999, "quote_volume": 173348.28999, "trades": 839, "taker_buy_base": 33421.99, "taker_buy_quote": 93261.73255 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 2.801, "high": 2.826, "low": 2.783, "close": 2.816, "volume": 47772.59, "close_time": 1761487199999, "quote_volume": 134190.74603, "trades": 621, "taker_buy_base": 25496.41, "taker_buy_quote": 71472.99535 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 2.812, "high": 2.812, "low": 2.784, "close": 2.79, "volume": 63411.65, "close_time": 1761490799999, "quote_volume": 177762.53699, "trades": 377, "taker_buy_base": 5712.12, "taker_buy_quote": 15962.9132 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 2.789, "high": 2.795, "low": 2.778, "close": 2.792, "volume": 19213.27, "close_time": 1761494399999, "quote_volume": 53534.14433, "trades": 246, "taker_buy_base": 12451.44, "taker_buy_quote": 34684.65976 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 2.791, "high": 2.791, "low": 2.762, "close": 2.762, "volume": 14492.56, "close_time": 1761497999999, "quote_volume": 40154.14722, "trades": 254, "taker_buy_base": 4624.48, "taker_buy_quote": 12822.60977 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 2.762, "high": 2.782, "low": 2.758, "close": 2.781, "volume": 13025.79, "close_time": 1761501599999, "quote_volume": 36146.54632, "trades": 172, "taker_buy_base": 10341.59, "taker_buy_quote": 28705.63233 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 2.781, "high": 2.796, "low": 2.779, "close": 2.786, "volume": 18544.45, "close_time": 1761505199999, "quote_volume": 51713.65109, "trades": 300, "taker_buy_base": 12049.78, "taker_buy_quote": 33606.81948 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 2.786, "high": 2.793, "low": 2.776, "close": 2.79, "volume": 15394.12, "close_time": 1761508799999, "quote_volume": 42874.60464, "trades": 284, "taker_buy_base": 11074.96, "taker_buy_quote": 30853.22582 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 2.79, "high": 2.79, "low": 2.771, "close": 2.779, "volume": 15385.21, "close_time": 1761512399999, "quote_volume": 42740.30003, "trades": 258, "taker_buy_base": 6675.57, "taker_buy_quote": 18547.51766 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 2.779, "high": 2.79, "low": 2.772, "close": 2.79, "volume": 21538.75, "close_time": 1761515999999, "quote_volume": 59911.4855, "trades": 397, "taker_buy_base": 14828.21, "taker_buy_quote": 41248.95268 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 2.792, "high": 2.85, "low": 2.792, "close": 2.848, "volume": 85784.04, "close_time": 1761519599999, "quote_volume": 242727.73328, "trades": 685, "taker_buy_base": 67883.55, "taker_buy_quote": 192062.97986 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 2.85, "high": 2.853, "low": 2.808, "close": 2.812, "volume": 66060.97, "close_time": 1761523199999, "quote_volume": 187006.19226, "trades": 618, "taker_buy_base": 14607.96, "taker_buy_quote": 41425.02889 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.816, "high": 2.84, "low": 2.811, "close": 2.816, "volume": 15566.39, "close_time": 1761526799999, "quote_volume": 43970.8146, "trades": 187, "taker_buy_base": 4105.3, "taker_buy_quote": 11595.31213 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 2.813, "high": 2.852, "low": 2.81, "close": 2.844, "volume": 15318.9, "close_time": 1761530399999, "quote_volume": 43547.69332, "trades": 199, "taker_buy_base": 8502.13, "taker_buy_quote": 24151.11018 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 2.844, "high": 2.871, "low": 2.829, "close": 2.836, "volume": 18493.23, "close_time": 1761533999999, "quote_volume": 52642.72677, "trades": 370, "taker_buy_base": 12583.82, "taker_buy_quote": 35837.9552 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 2.834, "high": 2.836, "low": 2.815, "close": 2.816, "volume": 17233.84, "close_time": 1761537599999, "quote_volume": 48631.95816, "trades": 301, "taker_buy_base": 15142.54, "taker_buy_quote": 42725.64345 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 2.818, "high": 2.823, "low": 2.797, "close": 2.82, "volume": 21835.78, "close_time": 1761541199999, "quote_volume": 61416.02774, "trades": 264, "taker_buy_base": 13186.23, "taker_buy_quote": 37094.01492 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 2.82, "high": 2.835, "low": 2.804, "close": 2.807, "volume": 6853.4, "close_time": 1761544799999, "quote_volume": 19331.4668, "trades": 222, "taker_buy_base": 4681.0, "taker_buy_quote": 13204.19904 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 2.807, "high": 2.823, "low": 2.793, "close": 2.809, "volume": 29306.08, "close_time": 1761548399999, "quote_volume": 82398.07691, "trades": 440, "taker_buy_base": 15302.41, "taker_buy_quote": 43059.89778 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 2.811, "high": 2.816, "low": 2.781, "close": 2.799, "volume": 15059.81, "close_time": 1761551999999, "quote_volume": 42194.54963, "trades": 468, "taker_buy_base": 11247.95, "taker_buy_quote": 31527.95553 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 2.796, "high": 2.803, "low": 2.754, "close": 2.757, "volume": 61246.65, "close_time": 1761555599999, "quote_volume": 169916.46848, "trades": 972, "taker_buy_base": 20425.62, "taker_buy_quote": 56532.93923 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 2.755, "high": 2.758, "low": 2.735, "close": 2.754, "volume": 18695.07, "close_time": 1761559199999, "quote_volume": 51352.62282, "trades": 487, "taker_buy_base": 5258.7, "taker_buy_quote": 14462.38952 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 2.752, "high": 2.758, "low": 2.742, "close": 2.75, "volume": 8754.38, "close_time": 1761562799999, "quote_volume": 24070.69172, "trades": 153, "taker_buy_base": 5402.61, "taker_buy_quote": 14857.14807 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 2.751, "high": 2.789, "low": 2.738, "close": 2.789, "volume": 18421.12, "close_time": 1761566399999, "quote_volume": 50786.07961, "trades": 311, "taker_buy_base": 9327.65, "taker_buy_quote": 25726.23785 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 2.789, "high": 2.794, "low": 2.737, "close": 2.737, "volume": 31916.25, "close_time": 1761569999999, "quote_volume": 88193.31994, "trades": 469, "taker_buy_base": 13337.44, "taker_buy_quote": 36891.42813 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 2.738, "high": 2.755, "low": 2.705, "close": 2.728, "volume": 36180.26, "close_time": 1761573599999, "quote_volume": 98756.59836, "trades": 536, "taker_buy_base": 12903.21, "taker_buy_quote": 35235.22878 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 2.73, "high": 2.731, "low": 2.698, "close": 2.707, "volume": 16937.79, "close_time": 1761577199999, "quote_volume": 45953.18456, "trades": 297, "taker_buy_base": 4444.48, "taker_buy_quote": 12051.59077 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 2.708, "high": 2.726, "low": 2.708, "close": 2.726, "volume": 16701.85, "close_time": 1761580799999, "quote_volume": 45400.16354, "trades": 269, "taker_buy_base": 6428.43, "taker_buy_quote": 17471.50893 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 2.725, "high": 2.756, "low": 2.725, "close": 2.751, "volume": 12963.91, "close_time": 1761584399999, "quote_volume": 35536.71079, "trades": 319, "taker_buy_base": 6943.63, "taker_buy_quote": 19036.826 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 2.75, "high": 2.759, "low": 2.739, "close": 2.758, "volume": 38477.67, "close_time": 1761587999999, "quote_volume": 105776.75125, "trades": 426, "taker_buy_base": 5355.46, "taker_buy_quote": 14719.20345 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 2.755, "high": 2.771, "low": 2.737, "close": 2.739, "volume": 28144.06, "close_time": 1761591599999, "quote_volume": 77482.67061, "trades": 268, "taker_buy_base": 19507.02, "taker_buy_quote": 53718.64146 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 2.74, "high": 2.74, "low": 2.717, "close": 2.721, "volume": 6920.33, "close_time": 1761595199999, "quote_volume": 18876.48915, "trades": 190, "taker_buy_base": 2639.6, "taker_buy_quote": 7201.51317 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 2.719, "high": 2.72, "low": 2.703, "close": 2.713, "volume": 10691.75, "close_time": 1761598799999, "quote_volume": 28990.82306, "trades": 178, "taker_buy_base": 5287.6, "taker_buy_quote": 14333.12731 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 2.71, "high": 2.723, "low": 2.7, "close": 2.702, "volume": 4890.2, "close_time": 1761602399999, "quote_volume": 13262.87991, "trades": 111, "taker_buy_base": 2506.44, "taker_buy_quote": 6801.43929 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 2.702, "high": 2.715, "low": 2.688, "close": 2.69, "volume": 14526.3, "close_time": 1761605999999, "quote_volume": 39192.44393, "trades": 264, "taker_buy_base": 9466.59, "taker_buy_quote": 25537.75777 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 2.69, "high": 2.696, "low": 2.675, "close": 2.689, "volume": 18028.36, "close_time": 1761609599999, "quote_volume": 48438.70399, "trades": 373, "taker_buy_base": 5792.87, "taker_buy_quote": 15569.57744 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.687, "high": 2.7, "low": 2.679, "close": 2.692, "volume": 9064.79, "close_time": 1761613199999, "quote_volume": 24365.08917, "trades": 230, "taker_buy_base": 5944.02, "taker_buy_quote": 15977.50333 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 2.693, "high": 2.712, "low": 2.693, "close": 2.707, "volume": 3026.37, "close_time": 1761616799999, "quote_volume": 8177.63427, "trades": 135, "taker_buy_base": 1519.34, "taker_buy_quote": 4105.54545 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 2.708, "high": 2.708, "low": 2.665, "close": 2.679, "volume": 10529.21, "close_time": 1761620399999, "quote_volume": 28197.87586, "trades": 311, "taker_buy_base": 4171.86, "taker_buy_quote": 11174.80169 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 2.677, "high": 2.688, "low": 2.669, "close": 2.679, "volume": 5890.55, "close_time": 1761623999999, "quote_volume": 15771.01609, "trades": 162, "taker_buy_base": 2724.28, "taker_buy_quote": 7288.04042 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 2.679, "high": 2.697, "low": 2.676, "close": 2.686, "volume": 11131.93, "close_time": 1761627599999, "quote_volume": 29965.81995, "trades": 173, "taker_buy_base": 1659.27, "taker_buy_quote": 4455.04977 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 2.684, "high": 2.691, "low": 2.653, "close": 2.653, "volume": 12115.79, "close_time": 1761631199999, "quote_volume": 32367.60292, "trades": 363, "taker_buy_base": 3316.0, "taker_buy_quote": 8876.5551 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 2.657, "high": 2.687, "low": 2.653, "close": 2.684, "volume": 9673.92, "close_time": 1761634799999, "quote_volume": 25765.04187, "trades": 313, "taker_buy_base": 4356.95, "taker_buy_quote": 11612.06626 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 2.687, "high": 2.692, "low": 2.674, "close": 2.68, "volume": 14980.77, "close_time": 1761638399999, "quote_volume": 40133.87104, "trades": 204, "taker_buy_base": 7800.45, "taker_buy_quote": 20888.37799 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 2.678, "high": 2.701, "low": 2.676, "close": 2.691, "volume": 4260.45, "close_time": 1761641999999, "quote_volume": 11455.23726, "trades": 131, "taker_buy_base": 1250.51, "taker_buy_quote": 3364.66191 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 2.691, "high": 2.707, "low": 2.686, "close": 2.707, "volume": 41020.38, "close_time": 1761645599999, "quote_volume": 110637.21828, "trades": 376, "taker_buy_base": 31771.66, "taker_buy_quote": 85700.37299 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 2.704, "high": 2.706, "low": 2.687, "close": 2.693, "volume": 19116.41, "close_time": 1761649199999, "quote_volume": 51496.23394, "trades": 221, "taker_buy_base": 7798.73, "taker_buy_quote": 21008.94446 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 2.691, "high": 2.703, "low": 2.68, "close": 2.683, "volume": 10221.65, "close_time": 1761652799999, "quote_volume": 27506.77583, "trades": 246, "taker_buy_base": 4285.6, "taker_buy_quote": 11538.7953 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 2.682, "high": 2.706, "low": 2.682, "close": 2.704, "volume": 6935.97, "close_time": 1761656399999, "quote_volume": 18678.29387, "trades": 234, "taker_buy_base": 2985.08, "taker_buy_quote": 8035.47923 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 2.705, "high": 2.728, "low": 2.704, "close": 2.724, "volume": 21616.58, "close_time": 1761659999999, "quote_volume": 58697.25738, "trades": 452, "taker_buy_base": 7201.97, "taker_buy_quote": 19565.39956 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 2.725, "high": 2.737, "low": 2.664, "close": 2.688, "volume": 34685.48, "close_time": 1761663599999, "quote_volume": 93636.36918, "trades": 793, "taker_buy_base": 8456.05, "taker_buy_quote": 22847.59013 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 2.688, "high": 2.706, "low": 2.67, "close": 2.679, "volume": 13911.46, "close_time": 1761667199999, "quote_volume": 37303.21582, "trades": 336, "taker_buy_base": 6798.25, "taker_buy_quote": 18242.15481 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 2.678, "high": 2.706, "low": 2.674, "close": 2.698, "volume": 12169.74, "close_time": 1761670799999, "quote_volume": 32727.89853, "trades": 325, "taker_buy_base": 5755.7, "taker_buy_quote": 15471.03277 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 2.698, "high": 2.708, "low": 2.687, "close": 2.699, "volume": 13991.07, "close_time": 1761674399999, "quote_volume": 37781.81867, "trades": 181, "taker_buy_base": 5126.9, "taker_buy_quote": 13842.3701 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 2.697, "high": 2.704, "low": 2.681, "close": 2.69, "volume": 14485.03, "close_time": 1761677999999, "quote_volume": 38970.57971, "trades": 221, "taker_buy_base": 9825.13, "taker_buy_quote": 26446.47919 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 2.688, "high": 2.689, "low": 2.638, "close": 2.647, "volume": 30428.09, "close_time": 1761681599999, "quote_volume": 80756.5233, "trades": 557, "taker_buy_base": 8979.5, "taker_buy_quote": 23861.73001 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 2.647, "high": 2.647, "low": 2.578, "close": 2.607, "volume": 55316.0, "close_time": 1761685199999, "quote_volume": 144235.35415, "trades": 1320, "taker_buy_base": 20857.53, "taker_buy_quote": 54412.95252 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 2.599, "high": 2.611, "low": 2.568, "close": 2.604, "volume": 15664.43, "close_time": 1761688799999, "quote_volume": 40560.91934, "trades": 387, "taker_buy_base": 9033.12, "taker_buy_quote": 23374.41139 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 2.604, "high": 2.624, "low": 2.592, "close": 2.62, "volume": 16826.04, "close_time": 1761692399999, "quote_volume": 43824.98688, "trades": 247, "taker_buy_base": 9252.59, "taker_buy_quote": 24133.07956 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 2.62, "high": 2.62, "low": 2.602, "close": 2.612, "volume": 6771.21, "close_time": 1761695999999, "quote_volume": 17680.17387, "trades": 118, "taker_buy_base": 1765.15, "taker_buy_quote": 4612.24103 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.611, "high": 2.621, "low": 2.6, "close": 2.603, "volume": 4463.93, "close_time": 1761699599999, "quote_volume": 11643.60965, "trades": 86, "taker_buy_base": 1900.55, "taker_buy_quote": 4965.13682 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 2.601, "high": 2.625, "low": 2.6, "close": 2.616, "volume": 7617.6, "close_time": 1761703199999, "quote_volume": 19864.90232, "trades": 166, "taker_buy_base": 3498.83, "taker_buy_quote": 9121.99085 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 2.614, "high": 2.621, "low": 2.608, "close": 2.613, "volume": 1551.16, "close_time": 1761706799999, "quote_volume": 4056.89285, "trades": 54, "taker_buy_base": 836.71, "taker_buy_quote": 2188.09607 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 2.61, "high": 2.611, "low": 2.6, "close": 2.608, "volume": 2606.94, "close_time": 1761710399999, "quote_volume": 6790.6962, "trades": 73, "taker_buy_base": 1702.33, "taker_buy_quote": 4435.07927 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 2.607, "high": 2.616, "low": 2.604, "close": 2.615, "volume": 2619.45, "close_time": 1761713999999, "quote_volume": 6834.20694, "trades": 150, "taker_buy_base": 2162.74, "taker_buy_quote": 5643.45538 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 2.611, "high": 2.625, "low": 2.608, "close": 2.609, "volume": 5731.78, "close_time": 1761717599999, "quote_volume": 14989.86366, "trades": 120, "taker_buy_base": 1509.5, "taker_buy_quote": 3943.94222 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 2.61, "high": 2.622, "low": 2.604, "close": 2.622, "volume": 6558.12, "close_time": 1761721199999, "quote_volume": 17113.99005, "trades": 147, "taker_buy_base": 2823.45, "taker_buy_quote": 7366.40662 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 2.619, "high": 2.624, "low": 2.6, "close": 2.614, "volume": 2497.13, "close_time": 1761724799999, "quote_volume": 6528.88854, "trades": 100, "taker_buy_base": 1213.61, "taker_buy_quote": 3173.9714 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 2.613, "high": 2.613, "low": 2.596, "close": 2.6, "volume": 4656.73, "close_time": 1761728399999, "quote_volume": 12132.11637, "trades": 102, "taker_buy_base": 3149.87, "taker_buy_quote": 8210.03759 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 2.602, "high": 2.607, "low": 2.596, "close": 2.603, "volume": 2967.65, "close_time": 1761731999999, "quote_volume": 7720.18753, "trades": 173, "taker_buy_base": 1597.51, "taker_buy_quote": 4156.58681 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 2.6, "high": 2.619, "low": 2.594, "close": 2.594, "volume": 6788.0, "close_time": 1761735599999, "quote_volume": 17682.64953, "trades": 234, "taker_buy_base": 2033.69, "taker_buy_quote": 5296.2502 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 2.595, "high": 2.605, "low": 2.592, "close": 2.595, "volume": 3099.6, "close_time": 1761739199999, "quote_volume": 8055.35871, "trades": 91, "taker_buy_base": 1253.15, "taker_buy_quote": 3256.70391 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 2.597, "high": 2.602, "low": 2.58, "close": 2.588, "volume": 19662.99, "close_time": 1761742799999, "quote_volume": 50958.81977, "trades": 272, "taker_buy_base": 4043.73, "taker_buy_quote": 10481.22961 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 2.589, "high": 2.599, "low": 2.558, "close": 2.564, "volume": 33181.17, "close_time": 1761746399999, "quote_volume": 85720.52351, "trades": 558, "taker_buy_base": 7819.66, "taker_buy_quote": 20192.84066 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 2.563, "high": 2.564, "low": 2.54, "close": 2.553, "volume": 21521.3, "close_time": 1761749999999, "quote_volume": 54879.90323, "trades": 441, "taker_buy_base": 8459.02, "taker_buy_quote": 21573.7415 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 2.552, "high": 2.555, "low": 2.509, "close": 2.521, "volume": 26638.7, "close_time": 1761753599999, "quote_volume": 67364.42412, "trades": 568, "taker_buy_base": 11363.36, "taker_buy_quote": 28794.21946 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 2.518, "high": 2.543, "low": 2.512, "close": 2.527, "volume": 35186.3, "close_time": 1761757199999, "quote_volume": 88917.31721, "trades": 369, "taker_buy_base": 23111.17, "taker_buy_quote": 58399.89343 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 2.526, "high": 2.573, "low": 2.526, "close": 2.571, "volume": 36674.79, "close_time": 1761760799999, "quote_volume": 93271.45308, "trades": 374, "taker_buy_base": 13964.88, "taker_buy_quote": 35561.61576 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 2.574, "high": 2.586, "low": 2.481, "close": 2.559, "volume": 114797.17, "close_time": 1761764399999, "quote_volume": 290075.4375, "trades": 1889, "taker_buy_base": 42251.39, "taker_buy_quote": 107125.19519 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 2.557, "high": 2.583, "low": 2.542, "close": 2.56, "volume": 21230.81, "close_time": 1761767999999, "quote_volume": 54428.69219, "trades": 358, "taker_buy_base": 8392.29, "taker_buy_quote": 21509.9646 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 2.563, "high": 2.595, "low": 2.552, "close": 2.592, "volume": 13216.58, "close_time": 1761771599999, "quote_volume": 34080.68472, "trades": 287, "taker_buy_base": 5144.98, "taker_buy_quote": 13250.35639 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 2.588, "high": 2.608, "low": 2.579, "close": 2.595, "volume": 36741.07, "close_time": 1761775199999, "quote_volume": 95412.69131, "trades": 276, "taker_buy_base": 23231.47, "taker_buy_quote": 60344.90919 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 2.596, "high": 2.6, "low": 2.584, "close": 2.586, "volume": 14837.72, "close_time": 1761778799999, "quote_volume": 38458.19972, "trades": 258, "taker_buy_base": 6564.79, "taker_buy_quote": 17009.64221 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 2.589, "high": 2.589, "low": 2.554, "close": 2.57, "volume": 12836.48, "close_time": 1761782399999, "quote_volume": 33002.80414, "trades": 306, "taker_buy_base": 7133.89, "taker_buy_quote": 18358.7448 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.57, "high": 2.603, "low": 2.555, "close": 2.601, "volume": 9187.54, "close_time": 1761785999999, "quote_volume": 23746.18223, "trades": 260, "taker_buy_base": 6782.82, "taker_buy_quote": 17534.52508 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 2.599, "high": 2.612, "low": 2.592, "close": 2.598, "volume": 9154.32, "close_time": 1761789599999, "quote_volume": 23840.25833, "trades": 249, "taker_buy_base": 4474.5, "taker_buy_quote": 11659.9003 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 2.597, "high": 2.622, "low": 2.594, "close": 2.617, "volume": 4711.24, "close_time": 1761793199999, "quote_volume": 12294.46928, "trades": 166, "taker_buy_base": 2590.71, "taker_buy_quote": 6755.79607 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 2.617, "high": 2.623, "low": 2.604, "close": 2.613, "volume": 7242.66, "close_time": 1761796799999, "quote_volume": 18922.38026, "trades": 258, "taker_buy_base": 4964.06, "taker_buy_quote": 12966.9978 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 2.611, "high": 2.611, "low": 2.526, "close": 2.552, "volume": 32704.49, "close_time": 1761800399999, "quote_volume": 83603.99441, "trades": 643, "taker_buy_base": 20430.22, "taker_buy_quote": 52189.74273 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 2.55, "high": 2.59, "low": 2.547, "close": 2.586, "volume": 4587.83, "close_time": 1761803999999, "quote_volume": 11801.21394, "trades": 169, "taker_buy_base": 2130.28, "taker_buy_quote": 5480.43827 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 2.582, "high": 2.597, "low": 2.573, "close": 2.588, "volume": 10148.76, "close_time": 1761807599999, "quote_volume": 26257.74965, "trades": 226, "taker_buy_base": 3081.43, "taker_buy_quote": 7962.77953 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 2.589, "high": 2.61, "low": 2.585, "close": 2.595, "volume": 47754.74, "close_time": 1761811199999, "quote_volume": 124104.64745, "trades": 377, "taker_buy_base": 35694.49, "taker_buy_quote": 92771.37756 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 2.595, "high": 2.596, "low": 2.573, "close": 2.574, "volume": 6815.96, "close_time": 1761814799999, "quote_volume": 17616.82007, "trades": 207, "taker_buy_base": 4545.35, "taker_buy_quote": 11749.63103 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 2.573, "high": 2.576, "low": 2.558, "close": 2.567, "volume": 6750.74, "close_time": 1761818399999, "quote_volume": 17338.47541, "trades": 168, "taker_buy_base": 4214.06, "taker_buy_quote": 10823.94505 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 2.567, "high": 2.601, "low": 2.561, "close": 2.563, "volume": 13805.53, "close_time": 1761821999999, "quote_volume": 35565.87988, "trades": 336, "taker_buy_base": 4672.53, "taker_buy_quote": 12031.27471 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 2.565, "high": 2.571, "low": 2.52, "close": 2.52, "volume": 104655.65, "close_time": 1761825599999, "quote_volume": 267481.66258, "trades": 611, "taker_buy_base": 37424.8, "taker_buy_quote": 95478.62408 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 2.527, "high": 2.53, "low": 2.436, "close": 2.455, "volume": 48283.67, "close_time": 1761829199999, "quote_volume": 119538.0643, "trades": 918, "taker_buy_base": 17719.02, "taker_buy_quote": 43936.75969 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 2.452, "high": 2.467, "low": 2.405, "close": 2.418, "volume": 91935.63, "close_time": 1761832799999, "quote_volume": 223453.27433, "trades": 850, "taker_buy_base": 25412.73, "taker_buy_quote": 61993.91484 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 2.414, "high": 2.434, "low": 2.405, "close": 2.418, "volume": 26564.78, "close_time": 1761836399999, "quote_volume": 64290.61475, "trades": 470, "taker_buy_base": 16345.57, "taker_buy_quote": 39555.79598 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 2.419, "high": 2.425, "low": 2.387, "close": 2.397, "volume": 32457.66, "close_time": 1761839999999, "quote_volume": 77872.42363, "trades": 563, "taker_buy_base": 17282.63, "taker_buy_quote": 41466.28407 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 2.396, "high": 2.402, "low": 2.371, "close": 2.391, "volume": 46387.63, "close_time": 1761843599999, "quote_volume": 110481.53005, "trades": 438, "taker_buy_base": 21549.01, "taker_buy_quote": 51414.0373 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 2.391, "high": 2.391, "low": 2.326, "close": 2.354, "volume": 128228.17, "close_time": 1761847199999, "quote_volume": 301945.21381, "trades": 957, "taker_buy_base": 84985.76, "taker_buy_quote": 200424.65856 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 2.351, "high": 2.36, "low": 2.343, "close": 2.35, "volume": 20409.01, "close_time": 1761850799999, "quote_volume": 48000.02455, "trades": 222, "taker_buy_base": 14259.31, "taker_buy_quote": 33534.03859 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 2.345, "high": 2.351, "low": 2.326, "close": 2.332, "volume": 166039.63, "close_time": 1761854399999, "quote_volume": 388700.69043, "trades": 903, "taker_buy_base": 107441.36, "taker_buy_quote": 251817.60699 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 2.334, "high": 2.361, "low": 2.317, "close": 2.361, "volume": 70291.1, "close_time": 1761857999999, "quote_volume": 164590.82265, "trades": 524, "taker_buy_base": 59396.47, "taker_buy_quote": 139097.86896 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 2.359, "high": 2.373, "low": 2.356, "close": 2.369, "volume": 20307.01, "close_time": 1761861599999, "quote_volume": 47981.00547, "trades": 182, "taker_buy_base": 11212.02, "taker_buy_quote": 26479.44412 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 2.371, "high": 2.378, "low": 2.361, "close": 2.378, "volume": 13174.94, "close_time": 1761865199999, "quote_volume": 31238.95498, "trades": 204, "taker_buy_base": 7475.04, "taker_buy_quote": 17736.37743 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 2.378, "high": 2.403, "low": 2.37, "close": 2.401, "volume": 13561.95, "close_time": 1761868799999, "quote_volume": 32401.0594, "trades": 250, "taker_buy_base": 9257.1, "taker_buy_quote": 22124.67143 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.401, "high": 2.425, "low": 2.396, "close": 2.417, "volume": 13382.02, "close_time": 1761872399999, "quote_volume": 32244.51852, "trades": 229, "taker_buy_base": 6482.31, "taker_buy_quote": 15603.60143 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 2.416, "high": 2.433, "low": 2.415, "close": 2.427, "volume": 8492.57, "close_time": 1761875999999, "quote_volume": 20586.49382, "trades": 253, "taker_buy_base": 6160.16, "taker_buy_quote": 14932.6102 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 2.427, "high": 2.427, "low": 2.399, "close": 2.408, "volume": 4938.46, "close_time": 1761879599999, "quote_volume": 11921.15261, "trades": 200, "taker_buy_base": 2243.03, "taker_buy_quote": 5415.95923 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 2.41, "high": 2.422, "low": 2.405, "close": 2.416, "volume": 9484.01, "close_time": 1761883199999, "quote_volume": 22906.00642, "trades": 117, "taker_buy_base": 5140.39, "taker_buy_quote": 12433.64038 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 2.417, "high": 2.45, "low": 2.416, "close": 2.449, "volume": 11323.31, "close_time": 1761886799999, "quote_volume": 27553.7819, "trades": 232, "taker_buy_base": 6362.9, "taker_buy_quote": 15483.52903 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 2.447, "high": 2.457, "low": 2.436, "close": 2.439, "volume": 8662.62, "close_time": 1761890399999, "quote_volume": 21184.9647, "trades": 230, "taker_buy_base": 3645.04, "taker_buy_quote": 8920.46998 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 2.442, "high": 2.452, "low": 2.431, "close": 2.433, "volume": 5646.15, "close_time": 1761893999999, "quote_volume": 13762.83633, "trades": 111, "taker_buy_base": 3377.91, "taker_buy_quote": 8235.64668 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 2.434, "high": 2.436, "low": 2.421, "close": 2.428, "volume": 18568.47, "close_time": 1761897599999, "quote_volume": 45071.60964, "trades": 312, "taker_buy_base": 11512.87, "taker_buy_quote": 27956.55198 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 2.427, "high": 2.438, "low": 2.421, "close": 2.435, "volume": 13319.42, "close_time": 1761901199999, "quote_volume": 32359.67715, "trades": 302, "taker_buy_base": 3862.14, "taker_buy_quote": 9384.6456 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 2.434, "high": 2.442, "low": 2.409, "close": 2.411, "volume": 12429.78, "close_time": 1761904799999, "quote_volume": 30057.68977, "trades": 346, "taker_buy_base": 3965.76, "taker_buy_quote": 9591.71575 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 2.411, "high": 2.419, "low": 2.404, "close": 2.405, "volume": 5839.69, "close_time": 1761908399999, "quote_volume": 14086.67459, "trades": 377, "taker_buy_base": 2533.52, "taker_buy_quote": 6115.12788 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 2.406, "high": 2.429, "low": 2.397, "close": 2.428, "volume": 21791.38, "close_time": 1761911999999, "quote_volume": 52435.62561, "trades": 591, "taker_buy_base": 11181.63, "taker_buy_quote": 26909.02407 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 2.428, "high": 2.435, "low": 2.408, "close": 2.411, "volume": 23323.61, "close_time": 1761915599999, "quote_volume": 56574.55074, "trades": 625, "taker_buy_base": 13037.46, "taker_buy_quote": 31636.44864 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 2.411, "high": 2.43, "low": 2.404, "close": 2.422, "volume": 9119.5, "close_time": 1761919199999, "quote_volume": 22071.62742, "trades": 327, "taker_buy_base": 5021.04, "taker_buy_quote": 12162.30601 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 2.424, "high": 2.443, "low": 2.407, "close": 2.441, "volume": 12689.69, "close_time": 1761922799999, "quote_volume": 30725.53562, "trades": 533, "taker_buy_base": 5008.64, "taker_buy_quote": 12123.47981 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 2.441, "high": 2.441, "low": 2.387, "close": 2.387, "volume": 83382.84, "close_time": 1761926399999, "quote_volume": 201126.81106, "trades": 996, "taker_buy_base": 30447.22, "taker_buy_quote": 73457.8322 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 2.387, "high": 2.393, "low": 2.325, "close": 2.33, "volume": 48523.61, "close_time": 1761929999999, "quote_volume": 114426.88988, "trades": 550, "taker_buy_base": 19412.71, "taker_buy_quote": 45761.22061 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 2.326, "high": 2.346, "low": 2.306, "close": 2.335, "volume": 37391.05, "close_time": 1761933599999, "quote_volume": 86851.60148, "trades": 489, "taker_buy_base": 19826.67, "taker_buy_quote": 46135.74322 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 2.339, "high": 2.367, "low": 2.331, "close": 2.357, "volume": 17843.13, "close_time": 1761937199999, "quote_volume": 41823.76159, "trades": 243, "taker_buy_base": 10542.99, "taker_buy_quote": 24694.64069 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 2.356, "high": 2.427, "low": 2.344, "close": 2.419, "volume": 37263.47, "close_time": 1761940799999, "quote_volume": 89247.88556, "trades": 510, "taker_buy_base": 21697.47, "taker_buy_quote": 51915.33758 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 2.414, "high": 2.417, "low": 2.395, "close": 2.397, "volume": 26963.58, "close_time": 1761944399999, "quote_volume": 64822.632, "trades": 282, "taker_buy_base": 18109.42, "taker_buy_quote": 43537.87957 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 2.399, "high": 2.408, "low": 2.387, "close": 2.399, "volume": 82182.28, "close_time": 1761947999999, "quote_volume": 196912.5465, "trades": 326, "taker_buy_base": 36183.27, "taker_buy_quote": 86783.19803 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 2.399, "high": 2.409, "low": 2.395, "close": 2.405, "volume": 7992.14, "close_time": 1761951599999, "quote_volume": 19193.16868, "trades": 102, "taker_buy_base": 5423.54, "taker_buy_quote": 13023.00069 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 2.404, "high": 2.422, "low": 2.401, "close": 2.421, "volume": 8407.47, "close_time": 1761955199999, "quote_volume": 20296.73514, "trades": 155, "taker_buy_base": 7231.22, "taker_buy_quote": 17457.84418 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.421, "high": 2.423, "low": 2.407, "close": 2.419, "volume": 11357.48, "close_time": 1761958799999, "quote_volume": 27437.02661, "trades": 176, "taker_buy_base": 6379.24, "taker_buy_quote": 15403.1962 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 2.422, "high": 2.428, "low": 2.406, "close": 2.407, "volume": 4183.46, "close_time": 1761962399999, "quote_volume": 10118.51894, "trades": 112, "taker_buy_base": 2033.12, "taker_buy_quote": 4915.40141 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 2.407, "high": 2.422, "low": 2.392, "close": 2.419, "volume": 10201.61, "close_time": 1761965999999, "quote_volume": 24573.08596, "trades": 188, "taker_buy_base": 3763.42, "taker_buy_quote": 9052.15218 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 2.42, "high": 2.442, "low": 2.418, "close": 2.439, "volume": 13059.57, "close_time": 1761969599999, "quote_volume": 31760.18548, "trades": 243, "taker_buy_base": 9232.25, "taker_buy_quote": 22451.22752 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 2.44, "high": 2.443, "low": 2.427, "close": 2.438, "volume": 10789.95, "close_time": 1761973199999, "quote_volume": 26278.46326, "trades": 160, "taker_buy_base": 4738.93, "taker_buy_quote": 11540.79498 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 2.438, "high": 2.438, "low": 2.423, "close": 2.428, "volume": 7845.31, "close_time": 1761976799999, "quote_volume": 19068.20172, "trades": 141, "taker_buy_base": 3462.29, "taker_buy_quote": 8409.54996 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 2.429, "high": 2.446, "low": 2.429, "close": 2.445, "volume": 9441.77, "close_time": 1761980399999, "quote_volume": 22985.83909, "trades": 200, "taker_buy_base": 3857.67, "taker_buy_quote": 9390.00715 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 2.446, "high": 2.462, "low": 2.441, "close": 2.457, "volume": 10195.54, "close_time": 1761983999999, "quote_volume": 25007.57801, "trades": 231, "taker_buy_base": 3506.14, "taker_buy_quote": 8595.9603 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 2.458, "high": 2.493, "low": 2.458, "close": 2.491, "volume": 47044.38, "close_time": 1761987599999, "quote_volume": 116515.71663, "trades": 611, "taker_buy_base": 29739.93, "taker_buy_quote": 73646.26008 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 2.494, "high": 2.498, "low": 2.475, "close": 2.48, "volume": 20541.58, "close_time": 1761991199999, "quote_volume": 51037.69411, "trades": 424, "taker_buy_base": 12129.27, "taker_buy_quote": 30137.94899 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 2.481, "high": 2.493, "low": 2.476, "close": 2.484, "volume": 6739.69, "close_time": 1761994799999, "quote_volume": 16747.45752, "trades": 137, "taker_buy_base": 4199.16, "taker_buy_quote": 10433.73653 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 2.485, "high": 2.49, "low": 2.479, "close": 2.485, "volume": 10404.56, "close_time": 1761998399999, "quote_volume": 25846.52261, "trades": 178, "taker_buy_base": 5708.6, "taker_buy_quote": 14179.37257 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 2.487, "high": 2.499, "low": 2.483, "close": 2.487, "volume": 11567.61, "close_time": 1762001999999, "quote_volume": 28815.11066, "trades": 216, "taker_buy_base": 5957.92, "taker_buy_quote": 14855.35943 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 2.488, "high": 2.489, "low": 2.46, "close": 2.472, "volume": 18077.7, "close_time": 1762005599999, "quote_volume": 44738.12883, "trades": 351, "taker_buy_base": 6628.23, "taker_buy_quote": 16412.06815 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 2.472, "high": 2.475, "low": 2.449, "close": 2.464, "volume": 14601.5, "close_time": 1762009199999, "quote_volume": 35889.15669, "trades": 365, "taker_buy_base": 6113.24, "taker_buy_quote": 15032.2926 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 2.464, "high": 2.481, "low": 2.462, "close": 2.481, "volume": 13470.59, "close_time": 1762012799999, "quote_volume": 33299.27053, "trades": 369, "taker_buy_base": 4730.26, "taker_buy_quote": 11699.03678 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 2.481, "high": 2.49, "low": 2.474, "close": 2.485, "volume": 10444.21, "close_time": 1762016399999, "quote_volume": 25919.18848, "trades": 177, "taker_buy_base": 4875.33, "taker_buy_quote": 12099.60708 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 2.484, "high": 2.492, "low": 2.479, "close": 2.484, "volume": 7376.09, "close_time": 1762019999999, "quote_volume": 18327.87052, "trades": 187, "taker_buy_base": 2344.0, "taker_buy_quote": 5825.78484 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 2.485, "high": 2.511, "low": 2.484, "close": 2.502, "volume": 37812.32, "close_time": 1762023599999, "quote_volume": 94589.21995, "trades": 272, "taker_buy_base": 29889.54, "taker_buy_quote": 74806.91694 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 2.502, "high": 2.502, "low": 2.493, "close": 2.5, "volume": 7796.79, "close_time": 1762027199999, "quote_volume": 19470.68613, "trades": 133, "taker_buy_base": 4759.27, "taker_buy_quote": 11885.8203 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 2.499, "high": 2.525, "low": 2.499, "close": 2.51, "volume": 28569.52, "close_time": 1762030799999, "quote_volume": 71869.26576, "trades": 433, "taker_buy_base": 11450.94, "taker_buy_quote": 28805.51159 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 2.512, "high": 2.514, "low": 2.49, "close": 2.493, "volume": 13658.99, "close_time": 1762034399999, "quote_volume": 34159.03963, "trades": 260, "taker_buy_base": 6322.02, "taker_buy_quote": 15803.48311 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 2.492, "high": 2.515, "low": 2.488, "close": 2.513, "volume": 6988.69, "close_time": 1762037999999, "quote_volume": 17485.27585, "trades": 174, "taker_buy_base": 4291.47, "taker_buy_quote": 10732.24922 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 2.515, "high": 2.521, "low": 2.51, "close": 2.518, "volume": 4693.15, "close_time": 1762041599999, "quote_volume": 11797.59325, "trades": 113, "taker_buy_base": 2717.47, "taker_buy_quote": 6831.74589 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.518, "high": 2.522, "low": 2.501, "close": 2.505, "volume": 17044.8, "close_time": 1762045199999, "quote_volume": 42785.79554, "trades": 204, "taker_buy_base": 10313.96, "taker_buy_quote": 25897.25825 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 2.508, "high": 2.516, "low": 2.504, "close": 2.511, "volume": 4515.44, "close_time": 1762048799999, "quote_volume": 11334.48214, "trades": 113, "taker_buy_base": 2471.68, "taker_buy_quote": 6205.16386 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 2.509, "high": 2.515, "low": 2.503, "close": 2.513, "volume": 10786.35, "close_time": 1762052399999, "quote_volume": 27029.61463, "trades": 155, "taker_buy_base": 4557.06, "taker_buy_quote": 11427.72663 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 2.512, "high": 2.526, "low": 2.509, "close": 2.514, "volume": 12055.86, "close_time": 1762055999999, "quote_volume": 30376.69393, "trades": 190, "taker_buy_base": 8248.73, "taker_buy_quote": 20778.85586 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 2.511, "high": 2.56, "low": 2.511, "close": 2.556, "volume": 13302.01, "close_time": 1762059599999, "quote_volume": 33680.73447, "trades": 245, "taker_buy_base": 8665.66, "taker_buy_quote": 21900.09905 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 2.557, "high": 2.563, "low": 2.549, "close": 2.559, "volume": 18677.12, "close_time": 1762063199999, "quote_volume": 47766.3913, "trades": 287, "taker_buy_base": 7656.9, "taker_buy_quote": 19576.62197 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 2.556, "high": 2.57, "low": 2.55, "close": 2.569, "volume": 14558.15, "close_time": 1762066799999, "quote_volume": 37240.26409, "trades": 195, "taker_buy_base": 5441.21, "taker_buy_quote": 13911.25239 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 2.571, "high": 2.572, "low": 2.552, "close": 2.56, "volume": 16524.33, "close_time": 1762070399999, "quote_volume": 42287.95587, "trades": 440, "taker_buy_base": 5935.05, "taker_buy_quote": 15180.15019 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 2.562, "high": 2.564, "low": 2.523, "close": 2.528, "volume": 38846.74, "close_time": 1762073999999, "quote_volume": 98595.18877, "trades": 324, "taker_buy_base": 13932.51, "taker_buy_quote": 35372.2875 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 2.529, "high": 2.532, "low": 2.493, "close": 2.5, "volume": 20981.39, "close_time": 1762077599999, "quote_volume": 52622.19234, "trades": 326, "taker_buy_base": 10321.87, "taker_buy_quote": 25899.77983 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 2.499, "high": 2.505, "low": 2.479, "close": 2.491, "volume": 18541.46, "close_time": 1762081199999, "quote_volume": 46193.57271, "trades": 423, "taker_buy_base": 7452.2, "taker_buy_quote": 18571.88341 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 2.49, "high": 2.512, "low": 2.488, "close": 2.509, "volume": 31394.37, "close_time": 1762084799999, "quote_volume": 78713.40678, "trades": 229, "taker_buy_base": 29099.75, "taker_buy_quote": 72972.12733 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 2.51, "high": 2.51, "low": 2.491, "close": 2.494, "volume": 12781.63, "close_time": 1762088399999, "quote_volume": 31966.14627, "trades": 158, "taker_buy_base": 4735.3, "taker_buy_quote": 11838.91556 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 2.493, "high": 2.5, "low": 2.479, "close": 2.482, "volume": 8765.19, "close_time": 1762091999999, "quote_volume": 21784.8981, "trades": 124, "taker_buy_base": 4146.55, "taker_buy_quote": 10308.22573 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 2.483, "high": 2.488, "low": 2.463, "close": 2.474, "volume": 17369.33, "close_time": 1762095599999, "quote_volume": 42953.52528, "trades": 368, "taker_buy_base": 7533.91, "taker_buy_quote": 18622.97155 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 2.469, "high": 2.481, "low": 2.466, "close": 2.469, "volume": 6596.83, "close_time": 1762099199999, "quote_volume": 16316.85418, "trades": 175, "taker_buy_base": 3309.25, "taker_buy_quote": 8183.78582 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 2.468, "high": 2.48, "low": 2.428, "close": 2.475, "volume": 79247.85, "close_time": 1762102799999, "quote_volume": 194237.12929, "trades": 865, "taker_buy_base": 31453.87, "taker_buy_quote": 77098.79732 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 2.478, "high": 2.481, "low": 2.464, "close": 2.469, "volume": 10409.57, "close_time": 1762106399999, "quote_volume": 25721.59858, "trades": 221, "taker_buy_base": 5033.54, "taker_buy_quote": 12438.59089 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 2.469, "high": 2.469, "low": 2.456, "close": 2.46, "volume": 14514.2, "close_time": 1762109999999, "quote_volume": 35775.21178, "trades": 141, "taker_buy_base": 3231.78, "taker_buy_quote": 7956.62901 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 2.459, "high": 2.462, "low": 2.45, "close": 2.459, "volume": 5608.69, "close_time": 1762113599999, "quote_volume": 13772.84893, "trades": 87, "taker_buy_base": 3216.66, "taker_buy_quote": 7899.37141 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 2.457, "high": 2.467, "low": 2.455, "close": 2.465, "volume": 3547.53, "close_time": 1762117199999, "quote_volume": 8729.24862, "trades": 88, "taker_buy_base": 1971.68, "taker_buy_quote": 4851.65504 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 2.466, "high": 2.471, "low": 2.462, "close": 2.464, "volume": 7873.34, "close_time": 1762120799999, "quote_volume": 19419.81284, "trades": 128, "taker_buy_base": 3772.28, "taker_buy_quote": 9304.45958 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 2.464, "high": 2.467, "low": 2.453, "close": 2.459, "volume": 5972.88, "close_time": 1762124399999, "quote_volume": 14694.0865, "trades": 137, "taker_buy_base": 3361.94, "taker_buy_quote": 8271.07901 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 2.459, "high": 2.492, "low": 2.459, "close": 2.49, "volume": 8165.94, "close_time": 1762127999999, "quote_volume": 20237.17443, "trades": 220, "taker_buy_base": 4829.83, "taker_buy_quote": 11963.13518 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.488, "high": 2.503, "low": 2.469, "close": 2.47, "volume": 13219.18, "close_time": 1762131599999, "quote_volume": 32883.12829, "trades": 331, "taker_buy_base": 8633.12, "taker_buy_quote": 21460.10461 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 2.467, "high": 2.474, "low": 2.437, "close": 2.44, "volume": 15598.81, "close_time": 1762135199999, "quote_volume": 38284.1932, "trades": 442, "taker_buy_base": 5797.01, "taker_buy_quote": 14226.71045 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 2.44, "high": 2.443, "low": 2.402, "close": 2.414, "volume": 34170.36, "close_time": 1762138799999, "quote_volume": 82530.97403, "trades": 747, "taker_buy_base": 18416.24, "taker_buy_quote": 44466.75572 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 2.411, "high": 2.416, "low": 2.365, "close": 2.368, "volume": 22052.99, "close_time": 1762142399999, "quote_volume": 52643.87968, "trades": 527, "taker_buy_base": 7146.26, "taker_buy_quote": 17076.86549 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 2.368, "high": 2.368, "low": 2.341, "close": 2.366, "volume": 25337.54, "close_time": 1762145999999, "quote_volume": 59523.98415, "trades": 462, "taker_buy_base": 6451.79, "taker_buy_quote": 15182.31731 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 2.365, "high": 2.382, "low": 2.35, "close": 2.354, "volume": 13879.82, "close_time": 1762149599999, "quote_volume": 32829.99401, "trades": 241, "taker_buy_base": 10108.83, "taker_buy_quote": 23896.64428 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 2.352, "high": 2.361, "low": 2.319, "close": 2.341, "volume": 32326.52, "close_time": 1762153199999, "quote_volume": 75656.51654, "trades": 545, "taker_buy_base": 16002.27, "taker_buy_quote": 37468.42002 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 2.342, "high": 2.359, "low": 2.335, "close": 2.345, "volume": 46965.7, "close_time": 1762156799999, "quote_volume": 110387.70256, "trades": 391, "taker_buy_base": 17896.48, "taker_buy_quote": 42054.35391 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 2.344, "high": 2.348, "low": 2.319, "close": 2.337, "volume": 24532.35, "close_time": 1762160399999, "quote_volume": 57231.40804, "trades": 398, "taker_buy_base": 10626.41, "taker_buy_quote": 24785.2867 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 2.337, "high": 2.357, "low": 2.319, "close": 2.321, "volume": 10693.72, "close_time": 1762163999999, "quote_volume": 25032.14324, "trades": 352, "taker_buy_base": 3895.41, "taker_buy_quote": 9110.07778 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 2.324, "high": 2.33, "low": 2.291, "close": 2.298, "volume": 29142.04, "close_time": 1762167599999, "quote_volume": 67311.66533, "trades": 560, "taker_buy_base": 8710.66, "taker_buy_quote": 20119.70082 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 2.302, "high": 2.325, "low": 2.302, "close": 2.313, "volume": 65050.73, "close_time": 1762171199999, "quote_volume": 150662.34539, "trades": 774, "taker_buy_base": 23801.96, "taker_buy_quote": 55094.7747 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 2.316, "high": 2.338, "low": 2.316, "close": 2.319, "volume": 19494.95, "close_time": 1762174799999, "quote_volume": 45403.14855, "trades": 336, "taker_buy_base": 12243.88, "taker_buy_quote": 28523.13133 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 2.319, "high": 2.331, "low": 2.302, "close": 2.321, "volume": 91015.36, "close_time": 1762178399999, "quote_volume": 210844.89329, "trades": 1039, "taker_buy_base": 13020.37, "taker_buy_quote": 30092.20143 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 2.326, "high": 2.34, "low": 2.314, "close": 2.333, "volume": 14268.95, "close_time": 1762181999999, "quote_volume": 33235.59254, "trades": 273, "taker_buy_base": 5386.74, "taker_buy_quote": 12547.68535 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 2.338, "high": 2.338, "low": 2.132, "close": 2.185, "volume": 249327.32, "close_time": 1762185599999, "quote_volume": 556352.43598, "trades": 2588, "taker_buy_base": 109071.06, "taker_buy_quote": 243916.10451 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 2.185, "high": 2.235, "low": 2.167, "close": 2.223, "volume": 47587.98, "close_time": 1762189199999, "quote_volume": 105323.70973, "trades": 673, "taker_buy_base": 25083.76, "taker_buy_quote": 55441.45142 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 2.217, "high": 2.267, "low": 2.215, "close": 2.253, "volume": 22024.31, "close_time": 1762192799999, "quote_volume": 49453.4046, "trades": 344, "taker_buy_base": 16030.93, "taker_buy_quote": 36021.65981 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 2.252, "high": 2.259, "low": 2.231, "close": 2.232, "volume": 15214.12, "close_time": 1762196399999, "quote_volume": 34081.71177, "trades": 317, "taker_buy_base": 6276.55, "taker_buy_quote": 14074.28692 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 2.232, "high": 2.243, "low": 2.224, "close": 2.23, "volume": 6066.79, "close_time": 1762199999999, "quote_volume": 13540.373, "trades": 205, "taker_buy_base": 2673.13, "taker_buy_quote": 5969.29026 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 2.231, "high": 2.231, "low": 2.185, "close": 2.2, "volume": 39126.79, "close_time": 1762203599999, "quote_volume": 86458.1779, "trades": 547, "taker_buy_base": 11171.47, "taker_buy_quote": 24641.04851 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 2.202, "high": 2.229, "low": 2.191, "close": 2.226, "volume": 12046.23, "close_time": 1762207199999, "quote_volume": 26655.38028, "trades": 361, "taker_buy_base": 5775.72, "taker_buy_quote": 12778.57415 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 2.228, "high": 2.229, "low": 2.206, "close": 2.216, "volume": 10673.37, "close_time": 1762210799999, "quote_volume": 23687.64324, "trades": 119, "taker_buy_base": 6089.08, "taker_buy_quote": 13527.92067 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 2.215, "high": 2.229, "low": 2.2, "close": 2.227, "volume": 9935.83, "close_time": 1762214399999, "quote_volume": 21967.18548, "trades": 144, "taker_buy_base": 3699.73, "taker_buy_quote": 8194.96057 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.224, "high": 2.264, "low": 2.209, "close": 2.249, "volume": 8081.05, "close_time": 1762217999999, "quote_volume": 17999.04552, "trades": 179, "taker_buy_base": 3066.38, "taker_buy_quote": 6850.17954 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 2.251, "high": 2.265, "low": 2.24, "close": 2.257, "volume": 7242.21, "close_time": 1762221599999, "quote_volume": 16321.00312, "trades": 209, "taker_buy_base": 6059.28, "taker_buy_quote": 13654.38252 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 2.252, "high": 2.263, "low": 2.244, "close": 2.245, "volume": 1509.09, "close_time": 1762225199999, "quote_volume": 3397.94555, "trades": 64, "taker_buy_base": 911.87, "taker_buy_quote": 2053.90546 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 2.248, "high": 2.265, "low": 2.245, "close": 2.264, "volume": 3845.63, "close_time": 1762228799999, "quote_volume": 8683.3578, "trades": 104, "taker_buy_base": 1923.55, "taker_buy_quote": 4345.16608 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 2.264, "high": 2.273, "low": 2.243, "close": 2.243, "volume": 8357.47, "close_time": 1762232399999, "quote_volume": 18834.42054, "trades": 183, "taker_buy_base": 6475.47, "taker_buy_quote": 14588.47791 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 2.242, "high": 2.247, "low": 2.149, "close": 2.152, "volume": 35486.37, "close_time": 1762235999999, "quote_volume": 77904.79818, "trades": 582, "taker_buy_base": 18135.43, "taker_buy_quote": 39854.31803 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 2.151, "high": 2.215, "low": 2.151, "close": 2.176, "volume": 25920.92, "close_time": 1762239599999, "quote_volume": 56670.45594, "trades": 596, "taker_buy_base": 12088.6, "taker_buy_quote": 26413.35347 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 2.175, "high": 2.182, "low": 2.15, "close": 2.159, "volume": 31717.79, "close_time": 1762243199999, "quote_volume": 68759.73399, "trades": 446, "taker_buy_base": 18299.43, "taker_buy_quote": 39674.5223 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 2.161, "high": 2.206, "low": 2.157, "close": 2.193, "volume": 17649.8, "close_time": 1762246799999, "quote_volume": 38550.99303, "trades": 323, "taker_buy_base": 12173.84, "taker_buy_quote": 26586.94725 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 2.194, "high": 2.205, "low": 2.18, "close": 2.205, "volume": 9452.89, "close_time": 1762250399999, "quote_volume": 20769.32831, "trades": 200, "taker_buy_base": 4271.29, "taker_buy_quote": 9386.99985 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 2.205, "high": 2.218, "low": 2.198, "close": 2.205, "volume": 11494.2, "close_time": 1762253999999, "quote_volume": 25363.1313, "trades": 252, "taker_buy_base": 8018.87, "taker_buy_quote": 17697.46037 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 2.2, "high": 2.229, "low": 2.2, "close": 2.211, "volume": 9009.83, "close_time": 1762257599999, "quote_volume": 19936.90281, "trades": 282, "taker_buy_base": 4765.64, "taker_buy_quote": 10538.24989 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 2.212, "high": 2.212, "low": 2.18, "close": 2.185, "volume": 11482.53, "close_time": 1762261199999, "quote_volume": 25136.78419, "trades": 326, "taker_buy_base": 6497.56, "taker_buy_quote": 14235.05678 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 2.185, "high": 2.192, "low": 2.166, "close": 2.179, "volume": 8287.16, "close_time": 1762264799999, "quote_volume": 18053.65643, "trades": 216, "taker_buy_base": 3486.67, "taker_buy_quote": 7601.44576 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 2.179, "high": 2.237, "low": 2.159, "close": 2.229, "volume": 16250.03, "close_time": 1762268399999, "quote_volume": 35835.07139, "trades": 306, "taker_buy_base": 11296.51, "taker_buy_quote": 24923.22687 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 2.227, "high": 2.242, "low": 2.199, "close": 2.202, "volume": 32675.25, "close_time": 1762271999999, "quote_volume": 72584.695, "trades": 373, "taker_buy_base": 16927.23, "taker_buy_quote": 37639.10115 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 2.208, "high": 2.214, "low": 2.147, "close": 2.16, "volume": 28149.44, "close_time": 1762275599999, "quote_volume": 61529.3538, "trades": 492, "taker_buy_base": 11629.52, "taker_buy_quote": 25391.20092 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 2.158, "high": 2.183, "low": 2.102, "close": 2.16, "volume": 40672.49, "close_time": 1762279199999, "quote_volume": 87224.74539, "trades": 667, "taker_buy_base": 23531.29, "taker_buy_quote": 50465.64852 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 2.151, "high": 2.189, "low": 2.1, "close": 2.184, "volume": 38103.44, "close_time": 1762282799999, "quote_volume": 81115.01237, "trades": 634, "taker_buy_base": 20268.55, "taker_buy_quote": 43253.3512 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 2.187, "high": 2.197, "low": 2.15, "close": 2.154, "volume": 21560.63, "close_time": 1762286399999, "quote_volume": 46847.90142, "trades": 418, "taker_buy_base": 13859.0, "taker_buy_quote": 30137.04392 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 2.152, "high": 2.172, "low": 2.058, "close": 2.144, "volume": 57861.74, "close_time": 1762289999999, "quote_volume": 122348.96114, "trades": 876, "taker_buy_base": 33009.68, "taker_buy_quote": 69639.47564 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 2.143, "high": 2.15, "low": 2.056, "close": 2.148, "volume": 148524.57, "close_time": 1762293599999, "quote_volume": 311778.70138, "trades": 1319, "taker_buy_base": 50073.09, "taker_buy_quote": 105461.74733 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 2.144, "high": 2.187, "low": 2.133, "close": 2.174, "volume": 59238.15, "close_time": 1762297199999, "quote_volume": 128009.36292, "trades": 632, "taker_buy_base": 20690.93, "taker_buy_quote": 44752.75436 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 2.176, "high": 2.188, "low": 2.167, "close": 2.181, "volume": 13339.68, "close_time": 1762300799999, "quote_volume": 29077.79496, "trades": 215, "taker_buy_base": 9881.24, "taker_buy_quote": 21553.79894 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 2.179, "high": 2.183, "low": 2.142, "close": 2.149, "volume": 19304.61, "close_time": 1762304399999, "quote_volume": 41649.7313, "trades": 418, "taker_buy_base": 5111.65, "taker_buy_quote": 11054.67226 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 2.15, "high": 2.159, "low": 2.087, "close": 2.152, "volume": 26074.41, "close_time": 1762307999999, "quote_volume": 55182.0636, "trades": 492, "taker_buy_base": 8111.58, "taker_buy_quote": 17223.4178 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 2.149, "high": 2.251, "low": 2.149, "close": 2.247, "volume": 42533.9, "close_time": 1762311599999, "quote_volume": 93860.09415, "trades": 652, "taker_buy_base": 28586.64, "taker_buy_quote": 63052.35143 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 2.245, "high": 2.253, "low": 2.223, "close": 2.233, "volume": 16812.2, "close_time": 1762315199999, "quote_volume": 37571.98942, "trades": 318, "taker_buy_base": 7842.83, "taker_buy_quote": 17532.92587 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 2.236, "high": 2.247, "low": 2.219, "close": 2.23, "volume": 7537.23, "close_time": 1762318799999, "quote_volume": 16818.92203, "trades": 239, "taker_buy_base": 3389.34, "taker_buy_quote": 7569.46994 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 2.23, "high": 2.24, "low": 2.22, "close": 2.231, "volume": 9424.36, "close_time": 1762322399999, "quote_volume": 20990.23557, "trades": 192, "taker_buy_base": 3075.5, "taker_buy_quote": 6854.46335 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 2.232, "high": 2.251, "low": 2.222, "close": 2.249, "volume": 17886.99, "close_time": 1762325999999, "quote_volume": 39946.43031, "trades": 252, "taker_buy_base": 9741.2, "taker_buy_quote": 21765.87929 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 2.247, "high": 2.27, "low": 2.232, "close": 2.264, "volume": 13008.75, "close_time": 1762329599999, "quote_volume": 29256.66744, "trades": 243, "taker_buy_base": 9278.54, "taker_buy_quote": 20875.68737 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 2.262, "high": 2.271, "low": 2.218, "close": 2.234, "volume": 47007.44, "close_time": 1762333199999, "quote_volume": 105136.73755, "trades": 506, "taker_buy_base": 13740.3, "taker_buy_quote": 30758.20449 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 2.235, "high": 2.245, "low": 2.232, "close": 2.241, "volume": 24984.19, "close_time": 1762336799999, "quote_volume": 56005.24525, "trades": 242, "taker_buy_base": 16684.95, "taker_buy_quote": 37404.42396 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 2.244, "high": 2.244, "low": 2.212, "close": 2.212, "volume": 9888.49, "close_time": 1762340399999, "quote_volume": 22010.11416, "trades": 232, "taker_buy_base": 3958.07, "taker_buy_quote": 8822.95815 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 2.212, "high": 2.239, "low": 2.21, "close": 2.237, "volume": 4901.76, "close_time": 1762343999999, "quote_volume": 10929.77503, "trades": 200, "taker_buy_base": 2802.59, "taker_buy_quote": 6251.09823 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 2.238, "high": 2.262, "low": 2.235, "close": 2.245, "volume": 19180.45, "close_time": 1762347599999, "quote_volume": 43190.2136, "trades": 365, "taker_buy_base": 9750.7, "taker_buy_quote": 21948.80987 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 2.243, "high": 2.259, "low": 2.235, "close": 2.254, "volume": 6481.53, "close_time": 1762351199999, "quote_volume": 14553.06942, "trades": 192, "taker_buy_base": 3205.6, "taker_buy_quote": 7196.53238 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 2.251, "high": 2.264, "low": 2.226, "close": 2.245, "volume": 19783.43, "close_time": 1762354799999, "quote_volume": 44511.0919, "trades": 370, "taker_buy_base": 9237.46, "taker_buy_quote": 20783.12046 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 2.247, "high": 2.278, "low": 2.241, "close": 2.275, "volume": 15039.14, "close_time": 1762358399999, "quote_volume": 34000.4618, "trades": 348, "taker_buy_base": 11958.29, "taker_buy_quote": 27044.44979 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 2.275, "high": 2.285, "low": 2.257, "close": 2.285, "volume": 16233.9, "close_time": 1762361999999, "quote_volume": 36877.83856, "trades": 381, "taker_buy_base": 9109.71, "taker_buy_quote": 20692.62705 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 2.286, "high": 2.292, "low": 2.265, "close": 2.271, "volume": 19472.29, "close_time": 1762365599999, "quote_volume": 44423.39823, "trades": 280, "taker_buy_base": 11483.17, "taker_buy_quote": 26204.08808 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 2.269, "high": 2.295, "low": 2.266, "close": 2.283, "volume": 11931.18, "close_time": 1762369199999, "quote_volume": 27212.32664, "trades": 212, "taker_buy_base": 6533.76, "taker_buy_quote": 14915.37026 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 2.279, "high": 2.281, "low": 2.267, "close": 2.269, "volume": 12064.06, "close_time": 1762372799999, "quote_volume": 27459.40489, "trades": 227, "taker_buy_base": 6232.21, "taker_buy_quote": 14186.89406 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 2.267, "high": 2.279, "low": 2.26, "close": 2.266, "volume": 9378.29, "close_time": 1762376399999, "quote_volume": 21270.03534, "trades": 182, "taker_buy_base": 5595.04, "taker_buy_quote": 12690.80025 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 2.264, "high": 2.273, "low": 2.259, "close": 2.27, "volume": 5640.63, "close_time": 1762379999999, "quote_volume": 12782.7485, "trades": 110, "taker_buy_base": 1869.69, "taker_buy_quote": 4238.36416 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 2.269, "high": 2.279, "low": 2.261, "close": 2.278, "volume": 3881.65, "close_time": 1762383599999, "quote_volume": 8814.84978, "trades": 83, "taker_buy_base": 1703.26, "taker_buy_quote": 3865.54496 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 2.279, "high": 2.279, "low": 2.264, "close": 2.265, "volume": 8686.07, "close_time": 1762387199999, "quote_volume": 19728.53264, "trades": 102, "taker_buy_base": 3844.97, "taker_buy_quote": 8736.77051 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.264, "high": 2.274, "low": 2.257, "close": 2.271, "volume": 6842.98, "close_time": 1762390799999, "quote_volume": 15499.87399, "trades": 131, "taker_buy_base": 2622.83, "taker_buy_quote": 5937.89039 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 2.269, "high": 2.269, "low": 2.237, "close": 2.262, "volume": 5613.92, "close_time": 1762394399999, "quote_volume": 12644.41458, "trades": 224, "taker_buy_base": 3008.99, "taker_buy_quote": 6776.7465 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 2.263, "high": 2.284, "low": 2.246, "close": 2.282, "volume": 5482.76, "close_time": 1762397999999, "quote_volume": 12410.75347, "trades": 148, "taker_buy_base": 2646.88, "taker_buy_quote": 6003.86733 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 2.282, "high": 2.295, "low": 2.277, "close": 2.291, "volume": 5817.59, "close_time": 1762401599999, "quote_volume": 13297.65475, "trades": 174, "taker_buy_base": 2676.38, "taker_buy_quote": 6116.27718 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 2.294, "high": 2.302, "low": 2.286, "close": 2.29, "volume": 10258.71, "close_time": 1762405199999, "quote_volume": 23541.51431, "trades": 292, "taker_buy_base": 3529.55, "taker_buy_quote": 8098.59162 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 2.289, "high": 2.289, "low": 2.254, "close": 2.255, "volume": 7909.29, "close_time": 1762408799999, "quote_volume": 17929.43823, "trades": 140, "taker_buy_base": 1588.77, "taker_buy_quote": 3601.15302 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 2.256, "high": 2.271, "low": 2.255, "close": 2.256, "volume": 3485.94, "close_time": 1762412399999, "quote_volume": 7895.19837, "trades": 88, "taker_buy_base": 1586.47, "taker_buy_quote": 3595.22347 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 2.256, "high": 2.268, "low": 2.245, "close": 2.262, "volume": 9286.87, "close_time": 1762415999999, "quote_volume": 20942.81706, "trades": 157, "taker_buy_base": 2438.08, "taker_buy_quote": 5506.44859 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 2.258, "high": 2.27, "low": 2.25, "close": 2.258, "volume": 8808.87, "close_time": 1762419599999, "quote_volume": 19896.37264, "trades": 201, "taker_buy_base": 6312.22, "taker_buy_quote": 14257.29479 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 2.26, "high": 2.271, "low": 2.252, "close": 2.256, "volume": 14969.1, "close_time": 1762423199999, "quote_volume": 33857.04933, "trades": 209, "taker_buy_base": 11348.34, "taker_buy_quote": 25664.11074 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 2.256, "high": 2.269, "low": 2.249, "close": 2.268, "volume": 12214.39, "close_time": 1762426799999, "quote_volume": 27573.30593, "trades": 210, "taker_buy_base": 5855.04, "taker_buy_quote": 13225.11941 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 2.263, "high": 2.267, "low": 2.244, "close": 2.258, "volume": 9456.71, "close_time": 1762430399999, "quote_volume": 21338.34193, "trades": 223, "taker_buy_base": 6137.21, "taker_buy_quote": 13850.11127 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 2.258, "high": 2.26, "low": 2.233, "close": 2.239, "volume": 4938.18, "close_time": 1762433999999, "quote_volume": 11090.59553, "trades": 302, "taker_buy_base": 2322.2, "taker_buy_quote": 5219.89291 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 2.239, "high": 2.273, "low": 2.239, "close": 2.261, "volume": 14980.23, "close_time": 1762437599999, "quote_volume": 33821.58373, "trades": 354, "taker_buy_base": 8515.62, "taker_buy_quote": 19214.21695 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 2.262, "high": 2.267, "low": 2.217, "close": 2.218, "volume": 9840.93, "close_time": 1762441199999, "quote_volume": 21987.39904, "trades": 319, "taker_buy_base": 5291.64, "taker_buy_quote": 11801.98109 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 2.218, "high": 2.245, "low": 2.197, "close": 2.204, "volume": 15166.57, "close_time": 1762444799999, "quote_volume": 33595.28653, "trades": 322, "taker_buy_base": 7126.49, "taker_buy_quote": 15775.72232 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 2.205, "high": 2.217, "low": 2.176, "close": 2.198, "volume": 9364.36, "close_time": 1762448399999, "quote_volume": 20544.80085, "trades": 320, "taker_buy_base": 4167.52, "taker_buy_quote": 9155.85785 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 2.201, "high": 2.229, "low": 2.194, "close": 2.228, "volume": 7461.74, "close_time": 1762451999999, "quote_volume": 16499.17389, "trades": 118, "taker_buy_base": 4489.93, "taker_buy_quote": 9943.62039 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 2.228, "high": 2.262, "low": 2.208, "close": 2.247, "volume": 9720.59, "close_time": 1762455599999, "quote_volume": 21783.32426, "trades": 188, "taker_buy_base": 5171.9, "taker_buy_quote": 11576.45958 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 2.251, "high": 2.258, "low": 2.23, "close": 2.243, "volume": 10985.72, "close_time": 1762459199999, "quote_volume": 24623.49514, "trades": 218, "taker_buy_base": 5372.66, "taker_buy_quote": 12062.07967 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 2.247, "high": 2.252, "low": 2.219, "close": 2.232, "volume": 11699.72, "close_time": 1762462799999, "quote_volume": 26174.63742, "trades": 191, "taker_buy_base": 5947.96, "taker_buy_quote": 13296.41726 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 2.236, "high": 2.263, "low": 2.234, "close": 2.262, "volume": 7206.19, "close_time": 1762466399999, "quote_volume": 16217.76342, "trades": 113, "taker_buy_base": 3200.99, "taker_buy_quote": 7208.24508 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 2.262, "high": 2.267, "low": 2.244, "close": 2.267, "volume": 7177.99, "close_time": 1762469999999, "quote_volume": 16194.54062, "trades": 107, "taker_buy_base": 4321.83, "taker_buy_quote": 9753.73901 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 2.266, "high": 2.266, "low": 2.243, "close": 2.262, "volume": 11377.82, "close_time": 1762473599999, "quote_volume": 25644.87811, "trades": 118, "taker_buy_base": 3030.15, "taker_buy_quote": 6828.53609 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.262, "high": 2.288, "low": 2.252, "close": 2.287, "volume": 11595.78, "close_time": 1762477199999, "quote_volume": 26323.67163, "trades": 296, "taker_buy_base": 6173.04, "taker_buy_quote": 14021.25147 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 2.285, "high": 2.295, "low": 2.258, "close": 2.287, "volume": 15130.77, "close_time": 1762480799999, "quote_volume": 34473.20445, "trades": 408, "taker_buy_base": 10976.62, "taker_buy_quote": 25024.6967 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 2.287, "high": 2.294, "low": 2.267, "close": 2.294, "volume": 14244.46, "close_time": 1762484399999, "quote_volume": 32465.52853, "trades": 224, "taker_buy_base": 7310.86, "taker_buy_quote": 16666.8781 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 2.294, "high": 2.322, "low": 2.292, "close": 2.296, "volume": 26897.9, "close_time": 1762487999999, "quote_volume": 62142.96353, "trades": 485, "taker_buy_base": 13127.26, "taker_buy_quote": 30314.42388 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 2.299, "high": 2.305, "low": 2.281, "close": 2.297, "volume": 9032.6, "close_time": 1762491599999, "quote_volume": 20719.44875, "trades": 344, "taker_buy_base": 5926.44, "taker_buy_quote": 13598.19634 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 2.298, "high": 2.313, "low": 2.295, "close": 2.313, "volume": 12163.34, "close_time": 1762495199999, "quote_volume": 28043.09574, "trades": 286, "taker_buy_base": 9765.85, "taker_buy_quote": 22515.31757 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 2.311, "high": 2.317, "low": 2.299, "close": 2.302, "volume": 6893.41, "close_time": 1762498799999, "quote_volume": 15896.87322, "trades": 224, "taker_buy_base": 2300.24, "taker_buy_quote": 5310.95744 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 2.303, "high": 2.315, "low": 2.293, "close": 2.315, "volume": 12752.68, "close_time": 1762502399999, "quote_volume": 29378.38821, "trades": 307, "taker_buy_base": 4962.64, "taker_buy_quote": 11433.89339 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.31, "high": 2.318, "low": 2.3, "close": 2.305, "volume": 10201.51, "close_time": 1762505999999, "quote_volume": 23540.62338, "trades": 134, "taker_buy_base": 3822.76, "taker_buy_quote": 8820.08644 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 2.306, "high": 2.306, "low": 2.261, "close": 2.277, "volume": 15436.95, "close_time": 1762509599999, "quote_volume": 35279.92512, "trades": 338, "taker_buy_base": 7783.33, "taker_buy_quote": 17778.78276 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 2.272, "high": 2.281, "low": 2.243, "close": 2.257, "volume": 13905.77, "close_time": 1762513199999, "quote_volume": 31433.92265, "trades": 327, "taker_buy_base": 5706.48, "taker_buy_quote": 12883.42019 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 2.255, "high": 2.257, "low": 2.218, "close": 2.239, "volume": 8817.69, "close_time": 1762516799999, "quote_volume": 19702.02417, "trades": 309, "taker_buy_base": 4978.35, "taker_buy_quote": 11113.9206 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 2.239, "high": 2.247, "low": 2.205, "close": 2.22, "volume": 20788.08, "close_time": 1762520399999, "quote_volume": 46153.14681, "trades": 308, "taker_buy_base": 5603.98, "taker_buy_quote": 12483.13407 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 2.218, "high": 2.24, "low": 2.215, "close": 2.227, "volume": 15149.62, "close_time": 1762523999999, "quote_volume": 33751.21611, "trades": 223, "taker_buy_base": 9136.33, "taker_buy_quote": 20360.48186 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 2.227, "high": 2.27, "low": 2.196, "close": 2.261, "volume": 22798.86, "close_time": 1762527599999, "quote_volume": 51014.35495, "trades": 414, "taker_buy_base": 11669.39, "taker_buy_quote": 26105.84234 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 2.263, "high": 2.297, "low": 2.252, "close": 2.287, "volume": 24869.08, "close_time": 1762531199999, "quote_volume": 56765.10364, "trades": 650, "taker_buy_base": 13074.16, "taker_buy_quote": 29828.16447 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.288, "high": 2.412, "low": 2.283, "close": 2.401, "volume": 180045.96, "close_time": 1762534799999, "quote_volume": 424389.00869, "trades": 1693, "taker_buy_base": 122470.2, "taker_buy_quote": 288379.59593 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 2.397, "high": 2.477, "low": 2.387, "close": 2.474, "volume": 67349.53, "close_time": 1762538399999, "quote_volume": 164533.95883, "trades": 1028, "taker_buy_base": 36000.04, "taker_buy_quote": 88030.77716 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 2.473, "high": 2.5, "low": 2.463, "close": 2.477, "volume": 68639.4, "close_time": 1762541999999, "quote_volume": 170300.99803, "trades": 989, "taker_buy_base": 33835.41, "taker_buy_quote": 83924.3354 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 2.473, "high": 2.485, "low": 2.465, "close": 2.472, "volume": 28719.32, "close_time": 1762545599999, "quote_volume": 70970.08147, "trades": 445, "taker_buy_base": 17620.27, "taker_buy_quote": 43530.37426 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 2.472, "high": 2.505, "low": 2.467, "close": 2.502, "volume": 38997.94, "close_time": 1762549199999, "quote_volume": 96929.37832, "trades": 478, "taker_buy_base": 24489.28, "taker_buy_quote": 60806.17824 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 2.5, "high": 2.539, "low": 2.492, "close": 2.539, "volume": 23774.14, "close_time": 1762552799999, "quote_volume": 59792.40218, "trades": 431, "taker_buy_base": 14317.65, "taker_buy_quote": 36019.47149 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 2.538, "high": 2.538, "low": 2.507, "close": 2.519, "volume": 17154.05, "close_time": 1762556399999, "quote_volume": 43222.98944, "trades": 466, "taker_buy_base": 12152.54, "taker_buy_quote": 30615.3984 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 2.521, "high": 2.522, "low": 2.482, "close": 2.489, "volume": 19795.14, "close_time": 1762559999999, "quote_volume": 49429.31559, "trades": 329, "taker_buy_base": 6132.61, "taker_buy_quote": 15302.68149 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.493, "high": 2.514, "low": 2.452, "close": 2.452, "volume": 9442.29, "close_time": 1762563599999, "quote_volume": 23443.44327, "trades": 328, "taker_buy_base": 3802.85, "taker_buy_quote": 9450.16836 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 2.456, "high": 2.505, "low": 2.456, "close": 2.498, "volume": 8470.3, "close_time": 1762567199999, "quote_volume": 21057.99735, "trades": 125, "taker_buy_base": 4302.05, "taker_buy_quote": 10696.95315 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 2.497, "high": 2.534, "low": 2.494, "close": 2.5, "volume": 13926.93, "close_time": 1762570799999, "quote_volume": 35080.75694, "trades": 212, "taker_buy_base": 7634.78, "taker_buy_quote": 19223.96717 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 2.5, "high": 2.522, "low": 2.493, "close": 2.494, "volume": 11835.27, "close_time": 1762574399999, "quote_volume": 29690.94652, "trades": 226, "taker_buy_base": 5082.58, "taker_buy_quote": 12749.45683 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 2.503, "high": 2.515, "low": 2.492, "close": 2.495, "volume": 9899.73, "close_time": 1762577999999, "quote_volume": 24797.93309, "trades": 248, "taker_buy_base": 2979.34, "taker_buy_quote": 7464.19262 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 2.495, "high": 2.499, "low": 2.469, "close": 2.471, "volume": 5215.97, "close_time": 1762581599999, "quote_volume": 12966.20103, "trades": 163, "taker_buy_base": 2872.79, "taker_buy_quote": 7141.65828 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 2.474, "high": 2.48, "low": 2.448, "close": 2.467, "volume": 8415.2, "close_time": 1762585199999, "quote_volume": 20737.7657, "trades": 194, "taker_buy_base": 4905.47, "taker_buy_quote": 12070.22307 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 2.471, "high": 2.496, "low": 2.462, "close": 2.496, "volume": 9960.63, "close_time": 1762588799999, "quote_volume": 24703.91438, "trades": 130, "taker_buy_base": 5196.84, "taker_buy_quote": 12907.29697 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 2.496, "high": 2.524, "low": 2.49, "close": 2.52, "volume": 8952.77, "close_time": 1762592399999, "quote_volume": 22439.48965, "trades": 155, "taker_buy_base": 4132.86, "taker_buy_quote": 10362.10745 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 2.51, "high": 2.522, "low": 2.49, "close": 2.494, "volume": 8131.96, "close_time": 1762595999999, "quote_volume": 20359.90282, "trades": 250, "taker_buy_base": 4148.72, "taker_buy_quote": 10396.39646 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 2.493, "high": 2.546, "low": 2.492, "close": 2.545, "volume": 26800.4, "close_time": 1762599599999, "quote_volume": 67358.47875, "trades": 185, "taker_buy_base": 15944.67, "taker_buy_quote": 40048.82817 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 2.543, "high": 2.582, "low": 2.521, "close": 2.524, "volume": 24454.47, "close_time": 1762603199999, "quote_volume": 62449.39549, "trades": 538, "taker_buy_base": 13661.25, "taker_buy_quote": 34893.33433 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 2.526, "high": 2.546, "low": 2.522, "close": 2.546, "volume": 6058.77, "close_time": 1762606799999, "quote_volume": 15375.6318, "trades": 175, "taker_buy_base": 3430.43, "taker_buy_quote": 8707.98908 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 2.547, "high": 2.549, "low": 2.498, "close": 2.501, "volume": 11297.55, "close_time": 1762610399999, "quote_volume": 28504.23107, "trades": 245, "taker_buy_base": 7240.23, "taker_buy_quote": 18273.32979 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 2.502, "high": 2.516, "low": 2.48, "close": 2.512, "volume": 6714.97, "close_time": 1762613999999, "quote_volume": 16766.20169, "trades": 316, "taker_buy_base": 3277.27, "taker_buy_quote": 8188.8222 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 2.515, "high": 2.519, "low": 2.467, "close": 2.475, "volume": 8802.23, "close_time": 1762617599999, "quote_volume": 21879.62021, "trades": 297, "taker_buy_base": 3656.91, "taker_buy_quote": 9089.64238 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 2.475, "high": 2.493, "low": 2.459, "close": 2.485, "volume": 11250.01, "close_time": 1762621199999, "quote_volume": 27831.54251, "trades": 289, "taker_buy_base": 3749.96, "taker_buy_quote": 9292.52431 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 2.485, "high": 2.505, "low": 2.479, "close": 2.505, "volume": 1917.6, "close_time": 1762624799999, "quote_volume": 4786.85948, "trades": 191, "taker_buy_base": 1288.44, "taker_buy_quote": 3218.10703 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 2.506, "high": 2.574, "low": 2.493, "close": 2.562, "volume": 21505.59, "close_time": 1762628399999, "quote_volume": 54544.95918, "trades": 409, "taker_buy_base": 11337.59, "taker_buy_quote": 28792.09343 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 2.562, "high": 2.569, "low": 2.507, "close": 2.531, "volume": 41703.18, "close_time": 1762631999999, "quote_volume": 105338.1288, "trades": 591, "taker_buy_base": 21395.42, "taker_buy_quote": 53916.31205 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 2.529, "high": 2.529, "low": 2.51, "close": 2.522, "volume": 4008.62, "close_time": 1762635599999, "quote_volume": 10101.74361, "trades": 136, "taker_buy_base": 3040.83, "taker_buy_quote": 7662.68564 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 2.522, "high": 2.53, "low": 2.512, "close": 2.518, "volume": 8824.43, "close_time": 1762639199999, "quote_volume": 22242.3995, "trades": 180, "taker_buy_base": 5814.44, "taker_buy_quote": 14652.78708 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 2.518, "high": 2.528, "low": 2.511, "close": 2.522, "volume": 6541.36, "close_time": 1762642799999, "quote_volume": 16468.1497, "trades": 190, "taker_buy_base": 3678.12, "taker_buy_quote": 9264.86625 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 2.521, "high": 2.525, "low": 2.515, "close": 2.524, "volume": 4951.46, "close_time": 1762646399999, "quote_volume": 12478.64772, "trades": 183, "taker_buy_base": 2391.86, "taker_buy_quote": 6027.31021 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.522, "high": 2.522, "low": 2.493, "close": 2.503, "volume": 14874.51, "close_time": 1762649999999, "quote_volume": 37241.92689, "trades": 457, "taker_buy_base": 8664.49, "taker_buy_quote": 21694.55596 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 2.503, "high": 2.53, "low": 2.499, "close": 2.53, "volume": 15349.35, "close_time": 1762653599999, "quote_volume": 38611.87525, "trades": 341, "taker_buy_base": 9028.09, "taker_buy_quote": 22710.66649 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 2.53, "high": 2.532, "low": 2.481, "close": 2.485, "volume": 11443.28, "close_time": 1762657199999, "quote_volume": 28689.90857, "trades": 300, "taker_buy_base": 4505.56, "taker_buy_quote": 11292.74615 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 2.482, "high": 2.496, "low": 2.474, "close": 2.484, "volume": 14657.52, "close_time": 1762660799999, "quote_volume": 36445.39865, "trades": 358, "taker_buy_base": 10260.09, "taker_buy_quote": 25508.79278 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.483, "high": 2.548, "low": 2.482, "close": 2.547, "volume": 37016.37, "close_time": 1762664399999, "quote_volume": 93558.50625, "trades": 810, "taker_buy_base": 16991.69, "taker_buy_quote": 42871.74534 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 2.546, "high": 2.558, "low": 2.52, "close": 2.558, "volume": 22978.5, "close_time": 1762667999999, "quote_volume": 58438.3732, "trades": 562, "taker_buy_base": 12796.68, "taker_buy_quote": 32554.72834 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 2.559, "high": 2.599, "low": 2.54, "close": 2.578, "volume": 38018.39, "close_time": 1762671599999, "quote_volume": 97894.75654, "trades": 1015, "taker_buy_base": 16887.67, "taker_buy_quote": 43501.77363 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 2.577, "high": 2.577, "low": 2.525, "close": 2.544, "volume": 39509.59, "close_time": 1762675199999, "quote_volume": 100326.42551, "trades": 837, "taker_buy_base": 19394.07, "taker_buy_quote": 49276.56034 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 2.542, "high": 2.544, "low": 2.515, "close": 2.542, "volume": 16929.72, "close_time": 1762678799999, "quote_volume": 42786.04748, "trades": 477, "taker_buy_base": 8050.8, "taker_buy_quote": 20349.21326 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 2.542, "high": 2.547, "low": 2.511, "close": 2.512, "volume": 18594.6, "close_time": 1762682399999, "quote_volume": 46985.8039, "trades": 608, "taker_buy_base": 9673.21, "taker_buy_quote": 24478.76486 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 2.512, "high": 2.522, "low": 2.492, "close": 2.522, "volume": 30293.23, "close_time": 1762685999999, "quote_volume": 75788.33262, "trades": 804, "taker_buy_base": 16877.45, "taker_buy_quote": 42218.60839 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 2.523, "high": 2.534, "low": 2.519, "close": 2.523, "volume": 7556.97, "close_time": 1762689599999, "quote_volume": 19082.34456, "trades": 317, "taker_buy_base": 4530.39, "taker_buy_quote": 11441.57353 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 2.524, "high": 2.544, "low": 2.518, "close": 2.525, "volume": 22654.95, "close_time": 1762693199999, "quote_volume": 57386.99916, "trades": 393, "taker_buy_base": 9687.78, "taker_buy_quote": 24522.94436 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 2.524, "high": 2.528, "low": 2.509, "close": 2.512, "volume": 13000.11, "close_time": 1762696799999, "quote_volume": 32737.57599, "trades": 454, "taker_buy_base": 3803.83, "taker_buy_quote": 9573.21529 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 2.51, "high": 2.552, "low": 2.5, "close": 2.514, "volume": 25577.52, "close_time": 1762700399999, "quote_volume": 64618.6328, "trades": 689, "taker_buy_base": 13786.36, "taker_buy_quote": 34806.25286 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 2.52, "high": 2.559, "low": 2.519, "close": 2.539, "volume": 18423.5, "close_time": 1762703999999, "quote_volume": 46910.97089, "trades": 390, "taker_buy_base": 9056.97, "taker_buy_quote": 23066.45313 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 2.54, "high": 2.556, "low": 2.529, "close": 2.546, "volume": 14508.51, "close_time": 1762707599999, "quote_volume": 36896.81264, "trades": 438, "taker_buy_base": 5198.52, "taker_buy_quote": 13221.32402 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 2.546, "high": 2.549, "low": 2.523, "close": 2.532, "volume": 21861.76, "close_time": 1762711199999, "quote_volume": 55387.19619, "trades": 363, "taker_buy_base": 10139.48, "taker_buy_quote": 25656.6336 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 2.533, "high": 2.546, "low": 2.518, "close": 2.543, "volume": 16676.45, "close_time": 1762714799999, "quote_volume": 42192.07343, "trades": 391, "taker_buy_base": 6727.94, "taker_buy_quote": 17031.0646 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 2.543, "high": 2.566, "low": 2.534, "close": 2.565, "volume": 14271.2, "close_time": 1762718399999, "quote_volume": 36444.7712, "trades": 329, "taker_buy_base": 6730.35, "taker_buy_quote": 17198.20295 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 2.565, "high": 2.568, "low": 2.54, "close": 2.541, "volume": 16000.99, "close_time": 1762721999999, "quote_volume": 40854.31199, "trades": 304, "taker_buy_base": 8243.17, "taker_buy_quote": 21056.8999 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 2.541, "high": 2.545, "low": 2.52, "close": 2.539, "volume": 16511.0, "close_time": 1762725599999, "quote_volume": 41766.96096, "trades": 353, "taker_buy_base": 9824.06, "taker_buy_quote": 24845.39083 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 2.54, "high": 2.55, "low": 2.527, "close": 2.534, "volume": 7076.58, "close_time": 1762729199999, "quote_volume": 17981.3252, "trades": 171, "taker_buy_base": 1845.05, "taker_buy_quote": 4693.68308 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 2.54, "high": 2.555, "low": 2.534, "close": 2.548, "volume": 10568.09, "close_time": 1762732799999, "quote_volume": 26875.02835, "trades": 199, "taker_buy_base": 5101.79, "taker_buy_quote": 12986.50109 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.545, "high": 2.612, "low": 2.53, "close": 2.587, "volume": 24462.73, "close_time": 1762736399999, "quote_volume": 63020.72063, "trades": 453, "taker_buy_base": 14725.16, "taker_buy_quote": 37981.8936 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 2.586, "high": 2.599, "low": 2.562, "close": 2.572, "volume": 12146.98, "close_time": 1762739999999, "quote_volume": 31329.39027, "trades": 340, "taker_buy_base": 7133.32, "taker_buy_quote": 18404.07004 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 2.57, "high": 2.576, "low": 2.552, "close": 2.566, "volume": 7720.48, "close_time": 1762743599999, "quote_volume": 19787.86616, "trades": 332, "taker_buy_base": 4936.34, "taker_buy_quote": 12653.22216 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 2.568, "high": 2.577, "low": 2.556, "close": 2.559, "volume": 4161.95, "close_time": 1762747199999, "quote_volume": 10680.61996, "trades": 189, "taker_buy_base": 2117.31, "taker_buy_quote": 5432.01616 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 2.559, "high": 2.574, "low": 2.552, "close": 2.568, "volume": 8923.78, "close_time": 1762750799999, "quote_volume": 22868.20972, "trades": 246, "taker_buy_base": 4493.69, "taker_buy_quote": 11505.63615 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 2.568, "high": 2.58, "low": 2.547, "close": 2.556, "volume": 20455.6, "close_time": 1762754399999, "quote_volume": 52294.06936, "trades": 297, "taker_buy_base": 12195.84, "taker_buy_quote": 31114.36486 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 2.558, "high": 2.559, "low": 2.54, "close": 2.551, "volume": 8561.96, "close_time": 1762757999999, "quote_volume": 21831.46456, "trades": 251, "taker_buy_base": 4813.86, "taker_buy_quote": 12272.70949 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 2.55, "high": 2.568, "low": 2.549, "close": 2.554, "volume": 9930.16, "close_time": 1762761599999, "quote_volume": 25429.25736, "trades": 322, "taker_buy_base": 4771.15, "taker_buy_quote": 12218.11162 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 2.552, "high": 2.554, "low": 2.527, "close": 2.531, "volume": 15752.75, "close_time": 1762765199999, "quote_volume": 39984.31295, "trades": 365, "taker_buy_base": 6238.72, "taker_buy_quote": 15841.76583 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 2.532, "high": 2.558, "low": 2.529, "close": 2.547, "volume": 17777.21, "close_time": 1762768799999, "quote_volume": 45198.4293, "trades": 320, "taker_buy_base": 12458.76, "taker_buy_quote": 31657.4756 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 2.546, "high": 2.546, "low": 2.513, "close": 2.517, "volume": 21645.4, "close_time": 1762772399999, "quote_volume": 54723.14503, "trades": 410, "taker_buy_base": 13376.03, "taker_buy_quote": 33814.79338 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 2.517, "high": 2.544, "low": 2.514, "close": 2.522, "volume": 8128.14, "close_time": 1762775999999, "quote_volume": 20568.35319, "trades": 291, "taker_buy_base": 2759.88, "taker_buy_quote": 6988.34052 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.521, "high": 2.526, "low": 2.511, "close": 2.515, "volume": 9743.0, "close_time": 1762779599999, "quote_volume": 24539.41238, "trades": 315, "taker_buy_base": 5262.9, "taker_buy_quote": 13263.24833 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 2.515, "high": 2.543, "low": 2.514, "close": 2.536, "volume": 10266.2, "close_time": 1762783199999, "quote_volume": 26011.27517, "trades": 286, "taker_buy_base": 2646.81, "taker_buy_quote": 6705.42914 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 2.532, "high": 2.534, "low": 2.477, "close": 2.482, "volume": 17127.97, "close_time": 1762786799999, "quote_volume": 42829.29474, "trades": 431, "taker_buy_base": 6824.65, "taker_buy_quote": 17074.44761 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 2.482, "high": 2.505, "low": 2.468, "close": 2.476, "volume": 12897.45, "close_time": 1762790399999, "quote_volume": 32121.37086, "trades": 490, "taker_buy_base": 6727.53, "taker_buy_quote": 16747.54258 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 2.477, "high": 2.485, "low": 2.456, "close": 2.464, "volume": 8355.31, "close_time": 1762793999999, "quote_volume": 20625.00104, "trades": 369, "taker_buy_base": 4266.46, "taker_buy_quote": 10530.2239 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 2.463, "high": 2.493, "low": 2.461, "close": 2.487, "volume": 17585.21, "close_time": 1762797599999, "quote_volume": 43635.53837, "trades": 347, "taker_buy_base": 13454.84, "taker_buy_quote": 33383.16401 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 2.489, "high": 2.489, "low": 2.471, "close": 2.472, "volume": 12055.41, "close_time": 1762801199999, "quote_volume": 29866.40513, "trades": 286, "taker_buy_base": 4076.01, "taker_buy_quote": 10108.62373 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 2.471, "high": 2.512, "low": 2.471, "close": 2.502, "volume": 7618.84, "close_time": 1762804799999, "quote_volume": 19010.13105, "trades": 287, "taker_buy_base": 4975.95, "taker_buy_quote": 12412.2175 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 2.502, "high": 2.533, "low": 2.502, "close": 2.517, "volume": 16013.24, "close_time": 1762808399999, "quote_volume": 40359.30922, "trades": 426, "taker_buy_base": 5584.12, "taker_buy_quote": 14068.99181 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 2.508, "high": 2.52, "low": 2.49, "close": 2.52, "volume": 29454.76, "close_time": 1762811999999, "quote_volume": 73789.57924, "trades": 319, "taker_buy_base": 14515.6, "taker_buy_quote": 36376.86064 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 2.52, "high": 2.67, "low": 2.518, "close": 2.665, "volume": 93473.8, "close_time": 1762815599999, "quote_volume": 241797.16838, "trades": 1127, "taker_buy_base": 54851.33, "taker_buy_quote": 142138.72869 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 2.668, "high": 2.693, "low": 2.616, "close": 2.626, "volume": 136866.14, "close_time": 1762819199999, "quote_volume": 363926.83486, "trades": 2099, "taker_buy_base": 58770.57, "taker_buy_quote": 156079.70471 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.632, "high": 2.721, "low": 2.625, "close": 2.681, "volume": 214933.32, "close_time": 1762822799999, "quote_volume": 574744.77039, "trades": 2480, "taker_buy_base": 113405.43, "taker_buy_quote": 303267.30846 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 2.677, "high": 2.72, "low": 2.663, "close": 2.664, "volume": 48820.32, "close_time": 1762826399999, "quote_volume": 131029.18426, "trades": 846, "taker_buy_base": 24641.89, "taker_buy_quote": 66106.19718 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 2.663, "high": 2.78, "low": 2.653, "close": 2.778, "volume": 51433.11, "close_time": 1762829999999, "quote_volume": 140244.18256, "trades": 913, "taker_buy_base": 30144.93, "taker_buy_quote": 82434.61798 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 2.777, "high": 2.793, "low": 2.743, "close": 2.776, "volume": 59875.99, "close_time": 1762833599999, "quote_volume": 165847.84838, "trades": 1095, "taker_buy_base": 29130.92, "taker_buy_quote": 80782.10459 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.772, "high": 2.795, "low": 2.664, "close": 2.677, "volume": 83309.72, "close_time": 1762837199999, "quote_volume": 227055.5731, "trades": 1369, "taker_buy_base": 28449.6, "taker_buy_quote": 77852.93905 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 2.677, "high": 2.677, "low": 2.641, "close": 2.642, "volume": 25687.9, "close_time": 1762840799999, "quote_volume": 68162.68267, "trades": 807, "taker_buy_base": 8447.04, "taker_buy_quote": 22422.02252 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 2.647, "high": 2.66, "low": 2.628, "close": 2.649, "volume": 22031.76, "close_time": 1762844399999, "quote_volume": 58211.66847, "trades": 481, "taker_buy_base": 8152.85, "taker_buy_quote": 21565.61185 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 2.649, "high": 2.662, "low": 2.606, "close": 2.609, "volume": 26103.24, "close_time": 1762847999999, "quote_volume": 68863.38276, "trades": 716, "taker_buy_base": 11210.0, "taker_buy_quote": 29625.90495 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 2.608, "high": 2.617, "low": 2.594, "close": 2.609, "volume": 20966.33, "close_time": 1762851599999, "quote_volume": 54623.13063, "trades": 526, "taker_buy_base": 11459.77, "taker_buy_quote": 29847.6069 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 2.611, "high": 2.627, "low": 2.583, "close": 2.584, "volume": 22924.98, "close_time": 1762855199999, "quote_volume": 59732.91423, "trades": 360, "taker_buy_base": 10735.91, "taker_buy_quote": 27980.70402 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 2.582, "high": 2.587, "low": 2.555, "close": 2.579, "volume": 37594.55, "close_time": 1762858799999, "quote_volume": 96703.2927, "trades": 630, "taker_buy_base": 21288.16, "taker_buy_quote": 54734.85097 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 2.581, "high": 2.604, "low": 2.581, "close": 2.589, "volume": 20301.44, "close_time": 1762862399999, "quote_volume": 52641.84226, "trades": 298, "taker_buy_base": 7604.2, "taker_buy_quote": 19703.89515 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 2.59, "high": 2.652, "low": 2.586, "close": 2.6, "volume": 50808.04, "close_time": 1762865999999, "quote_volume": 132803.92581, "trades": 804, "taker_buy_base": 33836.77, "taker_buy_quote": 88455.78518 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 2.6, "high": 2.623, "low": 2.583, "close": 2.583, "volume": 18622.77, "close_time": 1762869599999, "quote_volume": 48450.27104, "trades": 383, "taker_buy_base": 9631.17, "taker_buy_quote": 25040.67825 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 2.583, "high": 2.62, "low": 2.569, "close": 2.62, "volume": 26938.79, "close_time": 1762873199999, "quote_volume": 69718.55057, "trades": 506, "taker_buy_base": 12060.64, "taker_buy_quote": 31172.85155 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 2.618, "high": 2.658, "low": 2.59, "close": 2.631, "volume": 54823.37, "close_time": 1762876799999, "quote_volume": 144244.67303, "trades": 963, "taker_buy_base": 37393.12, "taker_buy_quote": 98350.69979 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 2.629, "high": 2.644, "low": 2.604, "close": 2.615, "volume": 15009.47, "close_time": 1762880399999, "quote_volume": 39385.24876, "trades": 442, "taker_buy_base": 7734.7, "taker_buy_quote": 20328.19786 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 2.623, "high": 2.674, "low": 2.621, "close": 2.642, "volume": 76052.0, "close_time": 1762883999999, "quote_volume": 201666.32746, "trades": 944, "taker_buy_base": 44832.81, "taker_buy_quote": 118824.37681 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 2.638, "high": 2.649, "low": 2.598, "close": 2.61, "volume": 30004.29, "close_time": 1762887599999, "quote_volume": 78564.82668, "trades": 631, "taker_buy_base": 15296.15, "taker_buy_quote": 40120.31481 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 2.61, "high": 2.612, "low": 2.587, "close": 2.599, "volume": 24254.5, "close_time": 1762891199999, "quote_volume": 63100.48361, "trades": 595, "taker_buy_base": 12697.78, "taker_buy_quote": 33044.15582 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 2.599, "high": 2.612, "low": 2.565, "close": 2.576, "volume": 38776.96, "close_time": 1762894799999, "quote_volume": 100318.84554, "trades": 611, "taker_buy_base": 11940.77, "taker_buy_quote": 30890.76732 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 2.58, "high": 2.58, "low": 2.53, "close": 2.538, "volume": 20057.49, "close_time": 1762898399999, "quote_volume": 51217.82914, "trades": 675, "taker_buy_base": 5140.03, "taker_buy_quote": 13132.72358 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 2.538, "high": 2.548, "low": 2.523, "close": 2.546, "volume": 12256.65, "close_time": 1762901999999, "quote_volume": 31087.10739, "trades": 271, "taker_buy_base": 2569.75, "taker_buy_quote": 6532.89671 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 2.545, "high": 2.546, "low": 2.519, "close": 2.519, "volume": 6559.27, "close_time": 1762905599999, "quote_volume": 16599.6688, "trades": 113, "taker_buy_base": 1575.5, "taker_buy_quote": 3998.63958 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.518, "high": 2.526, "low": 2.492, "close": 2.501, "volume": 37918.26, "close_time": 1762909199999, "quote_volume": 95117.46028, "trades": 380, "taker_buy_base": 18224.93, "taker_buy_quote": 45798.7693 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 2.5, "high": 2.532, "low": 2.499, "close": 2.527, "volume": 6581.77, "close_time": 1762912799999, "quote_volume": 16581.30278, "trades": 185, "taker_buy_base": 4415.12, "taker_buy_quote": 11119.11531 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 2.527, "high": 2.541, "low": 2.507, "close": 2.518, "volume": 9544.82, "close_time": 1762916399999, "quote_volume": 24071.11367, "trades": 229, "taker_buy_base": 4567.6, "taker_buy_quote": 11518.83212 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 2.522, "high": 2.538, "low": 2.519, "close": 2.528, "volume": 3790.51, "close_time": 1762919999999, "quote_volume": 9591.35304, "trades": 149, "taker_buy_base": 1983.21, "taker_buy_quote": 5019.67854 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.528, "high": 2.534, "low": 2.519, "close": 2.521, "volume": 7408.34, "close_time": 1762923599999, "quote_volume": 18708.04513, "trades": 253, "taker_buy_base": 2435.34, "taker_buy_quote": 6153.27028 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 2.53, "high": 2.549, "low": 2.516, "close": 2.516, "volume": 10306.95, "close_time": 1762927199999, "quote_volume": 26098.58637, "trades": 154, "taker_buy_base": 6453.73, "taker_buy_quote": 16340.48552 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 2.516, "high": 2.529, "low": 2.508, "close": 2.509, "volume": 13497.09, "close_time": 1762930799999, "quote_volume": 33959.89175, "trades": 287, "taker_buy_base": 5376.82, "taker_buy_quote": 13530.75365 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 2.508, "high": 2.518, "low": 2.496, "close": 2.502, "volume": 41333.25, "close_time": 1762934399999, "quote_volume": 103734.6457, "trades": 375, "taker_buy_base": 35407.36, "taker_buy_quote": 88880.13092 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.502, "high": 2.551, "low": 2.502, "close": 2.547, "volume": 10384.55, "close_time": 1762937999999, "quote_volume": 26277.76737, "trades": 269, "taker_buy_base": 6509.73, "taker_buy_quote": 16474.21366 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 2.547, "high": 2.573, "low": 2.546, "close": 2.554, "volume": 15402.5, "close_time": 1762941599999, "quote_volume": 39409.14684, "trades": 408, "taker_buy_base": 5968.05, "taker_buy_quote": 15284.71252 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 2.549, "high": 2.575, "low": 2.548, "close": 2.568, "volume": 25162.32, "close_time": 1762945199999, "quote_volume": 64552.82416, "trades": 348, "taker_buy_base": 19711.07, "taker_buy_quote": 50591.43004 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 2.569, "high": 2.595, "low": 2.569, "close": 2.574, "volume": 41525.72, "close_time": 1762948799999, "quote_volume": 107150.73587, "trades": 481, "taker_buy_base": 12232.4, "taker_buy_quote": 31566.74276 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.575, "high": 2.586, "low": 2.552, "close": 2.568, "volume": 14790.88, "close_time": 1762952399999, "quote_volume": 37979.37513, "trades": 335, "taker_buy_base": 6852.59, "taker_buy_quote": 17626.4472 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 2.57, "high": 2.591, "low": 2.561, "close": 2.583, "volume": 13235.29, "close_time": 1762955999999, "quote_volume": 34113.59467, "trades": 306, "taker_buy_base": 6745.37, "taker_buy_quote": 17401.14233 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 2.582, "high": 2.582, "low": 2.508, "close": 2.526, "volume": 22322.09, "close_time": 1762959599999, "quote_volume": 56819.47507, "trades": 493, "taker_buy_base": 11282.78, "taker_buy_quote": 28696.06353 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 2.526, "high": 2.538, "low": 2.472, "close": 2.479, "volume": 24563.35, "close_time": 1762963199999, "quote_volume": 61434.42605, "trades": 419, "taker_buy_base": 13410.68, "taker_buy_quote": 33591.29821 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.481, "high": 2.485, "low": 2.435, "close": 2.446, "volume": 37258.1, "close_time": 1762966799999, "quote_volume": 91294.68694, "trades": 636, "taker_buy_base": 19404.76, "taker_buy_quote": 47591.71885 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 2.444, "high": 2.478, "low": 2.437, "close": 2.473, "volume": 21536.76, "close_time": 1762970399999, "quote_volume": 52996.65854, "trades": 458, "taker_buy_base": 11947.27, "taker_buy_quote": 29356.53046 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 2.473, "high": 2.487, "low": 2.466, "close": 2.471, "volume": 30350.96, "close_time": 1762973999999, "quote_volume": 75268.35545, "trades": 481, "taker_buy_base": 10146.18, "taker_buy_quote": 25143.58786 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 2.467, "high": 2.469, "low": 2.441, "close": 2.459, "volume": 12340.59, "close_time": 1762977599999, "quote_volume": 30308.44643, "trades": 313, "taker_buy_base": 4330.86, "taker_buy_quote": 10622.93873 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.455, "high": 2.47, "low": 2.445, "close": 2.459, "volume": 9249.18, "close_time": 1762981199999, "quote_volume": 22764.16831, "trades": 314, "taker_buy_base": 4163.7, "taker_buy_quote": 10250.64448 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 2.459, "high": 2.476, "low": 2.456, "close": 2.476, "volume": 4920.83, "close_time": 1762984799999, "quote_volume": 12142.01133, "trades": 181, "taker_buy_base": 2810.72, "taker_buy_quote": 6934.31537 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 2.475, "high": 2.482, "low": 2.468, "close": 2.48, "volume": 61721.42, "close_time": 1762988399999, "quote_volume": 152763.23135, "trades": 733, "taker_buy_base": 3012.32, "taker_buy_quote": 7463.82756 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 2.479, "high": 2.479, "low": 2.463, "close": 2.467, "volume": 8447.69, "close_time": 1762991999999, "quote_volume": 20847.90435, "trades": 315, "taker_buy_base": 4937.31, "taker_buy_quote": 12184.48326 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.468, "high": 2.487, "low": 2.465, "close": 2.474, "volume": 9402.53, "close_time": 1762995599999, "quote_volume": 23296.37315, "trades": 287, "taker_buy_base": 4563.49, "taker_buy_quote": 11307.56739 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 2.472, "high": 2.503, "low": 2.472, "close": 2.479, "volume": 16136.19, "close_time": 1762999199999, "quote_volume": 40167.31975, "trades": 367, "taker_buy_base": 8321.39, "taker_buy_quote": 20709.34601 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 2.478, "high": 2.495, "low": 2.477, "close": 2.482, "volume": 13230.59, "close_time": 1763002799999, "quote_volume": 32924.10571, "trades": 249, "taker_buy_base": 10109.55, "taker_buy_quote": 25163.9191 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 2.484, "high": 2.522, "low": 2.46, "close": 2.512, "volume": 14176.54, "close_time": 1763006399999, "quote_volume": 35405.79083, "trades": 468, "taker_buy_base": 7604.45, "taker_buy_quote": 19001.62434 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.505, "high": 2.517, "low": 2.493, "close": 2.509, "volume": 8767.77, "close_time": 1763009999999, "quote_volume": 21960.49443, "trades": 472, "taker_buy_base": 5304.78, "taker_buy_quote": 13288.79431 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 2.509, "high": 2.541, "low": 2.5, "close": 2.536, "volume": 11066.09, "close_time": 1763013599999, "quote_volume": 27939.81244, "trades": 442, "taker_buy_base": 6723.44, "taker_buy_quote": 16972.405 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 2.539, "high": 2.542, "low": 2.527, "close": 2.528, "volume": 6742.02, "close_time": 1763017199999, "quote_volume": 17086.11505, "trades": 343, "taker_buy_base": 3832.32, "taker_buy_quote": 9715.09607 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 2.53, "high": 2.548, "low": 2.516, "close": 2.525, "volume": 68223.28, "close_time": 1763020799999, "quote_volume": 173180.77257, "trades": 605, "taker_buy_base": 51887.08, "taker_buy_quote": 131770.90149 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.529, "high": 2.538, "low": 2.521, "close": 2.524, "volume": 13983.35, "close_time": 1763024399999, "quote_volume": 35344.65339, "trades": 350, "taker_buy_base": 1943.95, "taker_buy_quote": 4914.83587 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 2.527, "high": 2.531, "low": 2.478, "close": 2.489, "volume": 66290.04, "close_time": 1763027999999, "quote_volume": 166280.70438, "trades": 725, "taker_buy_base": 7685.79, "taker_buy_quote": 19248.52041 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 2.491, "high": 2.514, "low": 2.49, "close": 2.493, "volume": 6602.88, "close_time": 1763031599999, "quote_volume": 16506.97903, "trades": 290, "taker_buy_base": 2097.93, "taker_buy_quote": 5248.89537 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 2.496, "high": 2.503, "low": 2.488, "close": 2.496, "volume": 5063.23, "close_time": 1763035199999, "quote_volume": 12635.41615, "trades": 255, "taker_buy_base": 1575.42, "taker_buy_quote": 3934.50494 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.499, "high": 2.504, "low": 2.487, "close": 2.499, "volume": 3910.62, "close_time": 1763038799999, "quote_volume": 9756.32371, "trades": 183, "taker_buy_base": 1432.98, "taker_buy_quote": 3580.41773 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 2.5, "high": 2.504, "low": 2.476, "close": 2.486, "volume": 13937.75, "close_time": 1763042399999, "quote_volume": 34728.54568, "trades": 182, "taker_buy_base": 9112.39, "taker_buy_quote": 22711.62744 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 2.489, "high": 2.508, "low": 2.453, "close": 2.494, "volume": 18356.46, "close_time": 1763045999999, "quote_volume": 45632.67231, "trades": 321, "taker_buy_base": 8029.64, "taker_buy_quote": 19971.26557 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 2.495, "high": 2.509, "low": 2.464, "close": 2.476, "volume": 10480.83, "close_time": 1763049599999, "quote_volume": 25937.42557, "trades": 147, "taker_buy_base": 5408.04, "taker_buy_quote": 13372.39498 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.478, "high": 2.484, "low": 2.447, "close": 2.447, "volume": 75371.88, "close_time": 1763053199999, "quote_volume": 185100.81751, "trades": 327, "taker_buy_base": 37002.34, "taker_buy_quote": 90894.48252 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 2.45, "high": 2.45, "low": 2.4, "close": 2.4, "volume": 32625.66, "close_time": 1763056799999, "quote_volume": 79037.66168, "trades": 391, "taker_buy_base": 11453.81, "taker_buy_quote": 27717.9677 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 2.4, "high": 2.407, "low": 2.36, "close": 2.374, "volume": 12187.34, "close_time": 1763060399999, "quote_volume": 29025.27415, "trades": 337, "taker_buy_base": 7787.88, "taker_buy_quote": 18555.10784 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 2.373, "high": 2.389, "low": 2.354, "close": 2.36, "volume": 22045.31, "close_time": 1763063999999, "quote_volume": 52274.80791, "trades": 312, "taker_buy_base": 6608.89, "taker_buy_quote": 15671.60273 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 2.362, "high": 2.372, "low": 2.344, "close": 2.353, "volume": 8827.55, "close_time": 1763067599999, "quote_volume": 20789.9864, "trades": 244, "taker_buy_base": 5876.85, "taker_buy_quote": 13842.39524 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 2.355, "high": 2.368, "low": 2.344, "close": 2.357, "volume": 4797.71, "close_time": 1763071199999, "quote_volume": 11295.44647, "trades": 135, "taker_buy_base": 1403.46, "taker_buy_quote": 3303.18764 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 2.355, "high": 2.388, "low": 2.352, "close": 2.386, "volume": 8609.55, "close_time": 1763074799999, "quote_volume": 20425.3209, "trades": 112, "taker_buy_base": 4498.07, "taker_buy_quote": 10682.48564 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 2.38, "high": 2.418, "low": 2.379, "close": 2.4, "volume": 6942.74, "close_time": 1763078399999, "quote_volume": 16673.57745, "trades": 134, "taker_buy_base": 1008.43, "taker_buy_quote": 2423.62953 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.396, "high": 2.417, "low": 2.375, "close": 2.389, "volume": 7313.01, "close_time": 1763081999999, "quote_volume": 17516.01118, "trades": 206, "taker_buy_base": 2871.83, "taker_buy_quote": 6889.20631 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 2.386, "high": 2.403, "low": 2.382, "close": 2.388, "volume": 9587.44, "close_time": 1763085599999, "quote_volume": 22980.34035, "trades": 118, "taker_buy_base": 5711.79, "taker_buy_quote": 13704.65649 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 2.396, "high": 2.431, "low": 2.396, "close": 2.419, "volume": 9254.36, "close_time": 1763089199999, "quote_volume": 22333.10602, "trades": 249, "taker_buy_base": 5421.5, "taker_buy_quote": 13061.84836 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 2.416, "high": 2.424, "low": 2.392, "close": 2.404, "volume": 12416.98, "close_time": 1763092799999, "quote_volume": 29851.04889, "trades": 284, "taker_buy_base": 8005.31, "taker_buy_quote": 19248.42417 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.4, "high": 2.402, "low": 2.322, "close": 2.351, "volume": 22609.52, "close_time": 1763096399999, "quote_volume": 53189.30942, "trades": 510, "taker_buy_base": 11617.93, "taker_buy_quote": 27287.48327 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 2.355, "high": 2.373, "low": 2.341, "close": 2.365, "volume": 17005.33, "close_time": 1763099999999, "quote_volume": 40133.76208, "trades": 277, "taker_buy_base": 8649.4, "taker_buy_quote": 20439.24789 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 2.365, "high": 2.387, "low": 2.335, "close": 2.387, "volume": 12714.86, "close_time": 1763103599999, "quote_volume": 29986.31848, "trades": 203, "taker_buy_base": 6658.11, "taker_buy_quote": 15711.37229 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 2.384, "high": 2.394, "low": 2.364, "close": 2.368, "volume": 6418.93, "close_time": 1763107199999, "quote_volume": 15259.97924, "trades": 206, "taker_buy_base": 3334.8, "taker_buy_quote": 7932.27222 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.37, "high": 2.372, "low": 2.35, "close": 2.363, "volume": 3969.86, "close_time": 1763110799999, "quote_volume": 9367.05349, "trades": 128, "taker_buy_base": 880.77, "taker_buy_quote": 2079.14932 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 2.362, "high": 2.368, "low": 2.334, "close": 2.336, "volume": 9177.93, "close_time": 1763114399999, "quote_volume": 21563.10843, "trades": 168, "taker_buy_base": 3313.13, "taker_buy_quote": 7783.24221 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 2.336, "high": 2.353, "low": 2.327, "close": 2.335, "volume": 29152.86, "close_time": 1763117999999, "quote_volume": 68148.33262, "trades": 315, "taker_buy_base": 9522.99, "taker_buy_quote": 22272.87385 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 2.334, "high": 2.336, "low": 2.301, "close": 2.31, "volume": 20292.21, "close_time": 1763121599999, "quote_volume": 46965.85978, "trades": 333, "taker_buy_base": 13347.48, "taker_buy_quote": 30887.27872 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 2.307, "high": 2.316, "low": 2.264, "close": 2.31, "volume": 23493.72, "close_time": 1763125199999, "quote_volume": 53719.11369, "trades": 529, "taker_buy_base": 9876.54, "taker_buy_quote": 22560.89888 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 2.313, "high": 2.323, "low": 2.281, "close": 2.309, "volume": 11348.14, "close_time": 1763128799999, "quote_volume": 26143.27368, "trades": 233, "taker_buy_base": 4109.04, "taker_buy_quote": 9460.77461 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 2.314, "high": 2.384, "low": 2.308, "close": 2.37, "volume": 23181.5, "close_time": 1763132399999, "quote_volume": 54579.15555, "trades": 429, "taker_buy_base": 10944.51, "taker_buy_quote": 25765.99434 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 2.371, "high": 2.404, "low": 2.352, "close": 2.378, "volume": 10337.76, "close_time": 1763135999999, "quote_volume": 24574.09906, "trades": 299, "taker_buy_base": 5488.17, "taker_buy_quote": 13059.89912 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 2.381, "high": 2.441, "low": 2.371, "close": 2.434, "volume": 23470.69, "close_time": 1763139599999, "quote_volume": 56646.20476, "trades": 349, "taker_buy_base": 11552.95, "taker_buy_quote": 27921.78722 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 2.434, "high": 2.442, "low": 2.384, "close": 2.392, "volume": 12033.39, "close_time": 1763143199999, "quote_volume": 29085.96708, "trades": 299, "taker_buy_base": 6400.53, "taker_buy_quote": 15497.26746 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 2.385, "high": 2.408, "low": 2.368, "close": 2.374, "volume": 15382.84, "close_time": 1763146799999, "quote_volume": 36606.6119, "trades": 262, "taker_buy_base": 11352.62, "taker_buy_quote": 27018.2547 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 2.373, "high": 2.456, "low": 2.373, "close": 2.451, "volume": 31505.89, "close_time": 1763150399999, "quote_volume": 76462.19929, "trades": 290, "taker_buy_base": 19341.73, "taker_buy_quote": 46929.91555 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 2.451, "high": 2.469, "low": 2.399, "close": 2.412, "volume": 15104.13, "close_time": 1763153999999, "quote_volume": 36691.05279, "trades": 299, "taker_buy_base": 7055.85, "taker_buy_quote": 17122.58543 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 2.414, "high": 2.434, "low": 2.4, "close": 2.411, "volume": 20655.59, "close_time": 1763157599999, "quote_volume": 50054.22269, "trades": 141, "taker_buy_base": 1710.49, "taker_buy_quote": 4142.8689 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 2.416, "high": 2.423, "low": 2.383, "close": 2.384, "volume": 10447.42, "close_time": 1763161199999, "quote_volume": 25098.85879, "trades": 180, "taker_buy_base": 6038.63, "taker_buy_quote": 14516.64812 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 2.388, "high": 2.388, "low": 2.33, "close": 2.336, "volume": 35397.81, "close_time": 1763164799999, "quote_volume": 83167.58728, "trades": 532, "taker_buy_base": 17323.04, "taker_buy_quote": 40752.1729 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.338, "high": 2.392, "low": 2.338, "close": 2.383, "volume": 25466.02, "close_time": 1763168399999, "quote_volume": 60412.53113, "trades": 350, "taker_buy_base": 17006.05, "taker_buy_quote": 40340.55803 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 2.383, "high": 2.422, "low": 2.372, "close": 2.408, "volume": 22616.63, "close_time": 1763171999999, "quote_volume": 54295.17957, "trades": 428, "taker_buy_base": 13685.53, "taker_buy_quote": 32843.63321 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 2.406, "high": 2.415, "low": 2.393, "close": 2.415, "volume": 9976.95, "close_time": 1763175599999, "quote_volume": 24013.5185, "trades": 246, "taker_buy_base": 3803.2, "taker_buy_quote": 9143.2284 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 2.413, "high": 2.432, "low": 2.408, "close": 2.421, "volume": 10243.31, "close_time": 1763179199999, "quote_volume": 24788.11238, "trades": 204, "taker_buy_base": 5966.16, "taker_buy_quote": 14452.04615 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.421, "high": 2.431, "low": 2.401, "close": 2.402, "volume": 11019.79, "close_time": 1763182799999, "quote_volume": 26608.94447, "trades": 150, "taker_buy_base": 4200.16, "taker_buy_quote": 10148.76736 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 2.403, "high": 2.415, "low": 2.399, "close": 2.407, "volume": 6792.3, "close_time": 1763186399999, "quote_volume": 16343.14615, "trades": 164, "taker_buy_base": 2559.92, "taker_buy_quote": 6160.42606 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 2.406, "high": 2.417, "low": 2.4, "close": 2.407, "volume": 8319.6, "close_time": 1763189999999, "quote_volume": 20025.8494, "trades": 223, "taker_buy_base": 2915.23, "taker_buy_quote": 7021.77464 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 2.405, "high": 2.424, "low": 2.403, "close": 2.421, "volume": 6635.86, "close_time": 1763193599999, "quote_volume": 16031.65209, "trades": 157, "taker_buy_base": 2981.63, "taker_buy_quote": 7207.97884 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.421, "high": 2.421, "low": 2.377, "close": 2.382, "volume": 26017.2, "close_time": 1763197199999, "quote_volume": 62408.2364, "trades": 441, "taker_buy_base": 8328.65, "taker_buy_quote": 20026.94 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 2.381, "high": 2.401, "low": 2.376, "close": 2.383, "volume": 11186.09, "close_time": 1763200799999, "quote_volume": 26711.82319, "trades": 287, "taker_buy_base": 5181.47, "taker_buy_quote": 12367.37462 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 2.383, "high": 2.39, "low": 2.377, "close": 2.386, "volume": 6852.88, "close_time": 1763204399999, "quote_volume": 16327.58868, "trades": 287, "taker_buy_base": 4366.56, "taker_buy_quote": 10403.81728 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 2.386, "high": 2.392, "low": 2.369, "close": 2.377, "volume": 14913.29, "close_time": 1763207999999, "quote_volume": 35485.41955, "trades": 571, "taker_buy_base": 7450.83, "taker_buy_quote": 17736.92211 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 2.376, "high": 2.403, "low": 2.37, "close": 2.403, "volume": 7859.2, "close_time": 1763211599999, "quote_volume": 18770.16963, "trades": 296, "taker_buy_base": 4247.53, "taker_buy_quote": 10152.17303 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 2.401, "high": 2.418, "low": 2.393, "close": 2.401, "volume": 9035.98, "close_time": 1763215199999, "quote_volume": 21739.27797, "trades": 328, "taker_buy_base": 6191.97, "taker_buy_quote": 14896.25881 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 2.403, "high": 2.412, "low": 2.393, "close": 2.405, "volume": 30092.8, "close_time": 1763218799999, "quote_volume": 72310.78973, "trades": 416, "taker_buy_base": 20111.06, "taker_buy_quote": 48328.35653 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 2.405, "high": 2.408, "low": 2.391, "close": 2.394, "volume": 3477.53, "close_time": 1763222399999, "quote_volume": 8338.92476, "trades": 92, "taker_buy_base": 625.7, "taker_buy_quote": 1498.52131 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 2.391, "high": 2.4, "low": 2.377, "close": 2.399, "volume": 7212.3, "close_time": 1763225999999, "quote_volume": 17223.12633, "trades": 119, "taker_buy_base": 3407.68, "taker_buy_quote": 8141.03842 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 2.401, "high": 2.422, "low": 2.398, "close": 2.421, "volume": 11154.79, "close_time": 1763229599999, "quote_volume": 26880.50804, "trades": 205, "taker_buy_base": 4723.0, "taker_buy_quote": 11373.90786 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 2.422, "high": 2.44, "low": 2.416, "close": 2.428, "volume": 15934.98, "close_time": 1763233199999, "quote_volume": 38735.87683, "trades": 283, "taker_buy_base": 7317.13, "taker_buy_quote": 17795.91808 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 2.43, "high": 2.459, "low": 2.43, "close": 2.442, "volume": 15805.78, "close_time": 1763236799999, "quote_volume": 38693.10216, "trades": 311, "taker_buy_base": 9532.73, "taker_buy_quote": 23333.4241 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.441, "high": 2.446, "low": 2.414, "close": 2.415, "volume": 10385.37, "close_time": 1763240399999, "quote_volume": 25203.01835, "trades": 180, "taker_buy_base": 6001.83, "taker_buy_quote": 14575.16908 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 2.415, "high": 2.428, "low": 2.403, "close": 2.405, "volume": 5390.76, "close_time": 1763243999999, "quote_volume": 13014.38748, "trades": 102, "taker_buy_base": 3048.9, "taker_buy_quote": 7367.66401 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 2.405, "high": 2.424, "low": 2.405, "close": 2.413, "volume": 7198.82, "close_time": 1763247599999, "quote_volume": 17370.4399, "trades": 89, "taker_buy_base": 2693.77, "taker_buy_quote": 6506.58065 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 2.421, "high": 2.436, "low": 2.419, "close": 2.42, "volume": 7605.12, "close_time": 1763251199999, "quote_volume": 18473.31622, "trades": 116, "taker_buy_base": 3927.2, "taker_buy_quote": 9537.17803 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.419, "high": 2.424, "low": 2.397, "close": 2.404, "volume": 10070.6, "close_time": 1763254799999, "quote_volume": 24233.71062, "trades": 145, "taker_buy_base": 5823.87, "taker_buy_quote": 14016.24576 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 2.398, "high": 2.402, "low": 2.378, "close": 2.399, "volume": 6586.49, "close_time": 1763258399999, "quote_volume": 15744.48035, "trades": 224, "taker_buy_base": 3414.67, "taker_buy_quote": 8159.3511 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 2.397, "high": 2.438, "low": 2.395, "close": 2.438, "volume": 6828.91, "close_time": 1763261999999, "quote_volume": 16505.28406, "trades": 219, "taker_buy_base": 4321.56, "taker_buy_quote": 10434.2791 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 2.439, "high": 2.451, "low": 2.431, "close": 2.434, "volume": 8792.84, "close_time": 1763265599999, "quote_volume": 21456.3425, "trades": 198, "taker_buy_base": 4448.07, "taker_buy_quote": 10859.03763 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.432, "high": 2.434, "low": 2.414, "close": 2.433, "volume": 12106.31, "close_time": 1763269199999, "quote_volume": 29311.47982, "trades": 164, "taker_buy_base": 4054.46, "taker_buy_quote": 9831.23769 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 2.431, "high": 2.448, "low": 2.431, "close": 2.431, "volume": 7476.73, "close_time": 1763272799999, "quote_volume": 18270.4525, "trades": 115, "taker_buy_base": 4238.34, "taker_buy_quote": 10360.4141 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 2.43, "high": 2.447, "low": 2.429, "close": 2.433, "volume": 5592.5, "close_time": 1763276399999, "quote_volume": 13636.58326, "trades": 120, "taker_buy_base": 2366.6, "taker_buy_quote": 5774.00877 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 2.431, "high": 2.433, "low": 2.422, "close": 2.432, "volume": 6182.07, "close_time": 1763279999999, "quote_volume": 15011.5875, "trades": 130, "taker_buy_base": 3320.54, "taker_buy_quote": 8064.01553 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.431, "high": 2.432, "low": 2.409, "close": 2.421, "volume": 9311.06, "close_time": 1763283599999, "quote_volume": 22547.38198, "trades": 101, "taker_buy_base": 2412.7, "taker_buy_quote": 5852.55119 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 2.419, "high": 2.442, "low": 2.411, "close": 2.442, "volume": 6455.21, "close_time": 1763287199999, "quote_volume": 15654.47192, "trades": 129, "taker_buy_base": 3863.89, "taker_buy_quote": 9362.64229 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 2.441, "high": 2.453, "low": 2.44, "close": 2.442, "volume": 11213.07, "close_time": 1763290799999, "quote_volume": 27450.57965, "trades": 212, "taker_buy_base": 5070.05, "taker_buy_quote": 12413.50051 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 2.445, "high": 2.447, "low": 2.382, "close": 2.388, "volume": 19528.79, "close_time": 1763294399999, "quote_volume": 46989.45578, "trades": 336, "taker_buy_base": 12730.47, "taker_buy_quote": 30615.3811 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 2.387, "high": 2.4, "low": 2.382, "close": 2.391, "volume": 11552.23, "close_time": 1763297999999, "quote_volume": 27647.62804, "trades": 217, "taker_buy_base": 6293.38, "taker_buy_quote": 15063.13199 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 2.393, "high": 2.4, "low": 2.374, "close": 2.384, "volume": 12731.76, "close_time": 1763301599999, "quote_volume": 30419.40074, "trades": 220, "taker_buy_base": 6063.26, "taker_buy_quote": 14486.6709 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 2.386, "high": 2.411, "low": 2.38, "close": 2.4, "volume": 13884.16, "close_time": 1763305199999, "quote_volume": 33249.87771, "trades": 366, "taker_buy_base": 7430.91, "taker_buy_quote": 17802.2239 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 2.4, "high": 2.401, "low": 2.356, "close": 2.358, "volume": 21864.84, "close_time": 1763308799999, "quote_volume": 51923.87222, "trades": 374, "taker_buy_base": 9334.85, "taker_buy_quote": 22146.81158 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 2.358, "high": 2.379, "low": 2.332, "close": 2.337, "volume": 21183.34, "close_time": 1763312399999, "quote_volume": 49766.17827, "trades": 427, "taker_buy_base": 11331.69, "taker_buy_quote": 26595.46654 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 2.34, "high": 2.345, "low": 2.317, "close": 2.34, "volume": 26803.63, "close_time": 1763315999999, "quote_volume": 62462.98749, "trades": 448, "taker_buy_base": 16127.83, "taker_buy_quote": 37582.36296 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 2.336, "high": 2.378, "low": 2.329, "close": 2.331, "volume": 15622.11, "close_time": 1763319599999, "quote_volume": 36692.19743, "trades": 262, "taker_buy_base": 6786.26, "taker_buy_quote": 15962.63144 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 2.335, "high": 2.359, "low": 2.334, "close": 2.335, "volume": 5720.37, "close_time": 1763323199999, "quote_volume": 13386.67302, "trades": 131, "taker_buy_base": 2891.22, "taker_buy_quote": 6768.22652 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 2.335, "high": 2.352, "low": 2.335, "close": 2.337, "volume": 4772.94, "close_time": 1763326799999, "quote_volume": 11173.36745, "trades": 116, "taker_buy_base": 2737.21, "taker_buy_quote": 6409.71928 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 2.335, "high": 2.337, "low": 2.314, "close": 2.323, "volume": 92681.85, "close_time": 1763330399999, "quote_volume": 215196.7889, "trades": 395, "taker_buy_base": 85572.2, "taker_buy_quote": 198711.91224 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 2.325, "high": 2.351, "low": 2.308, "close": 2.346, "volume": 18603.05, "close_time": 1763333999999, "quote_volume": 43102.02769, "trades": 273, "taker_buy_base": 5059.92, "taker_buy_quote": 11740.37125 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 2.341, "high": 2.366, "low": 2.311, "close": 2.356, "volume": 7363.27, "close_time": 1763337599999, "quote_volume": 17263.32278, "trades": 175, "taker_buy_base": 3849.55, "taker_buy_quote": 9025.76742 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.356, "high": 2.391, "low": 2.333, "close": 2.385, "volume": 18024.56, "close_time": 1763341199999, "quote_volume": 42427.1594, "trades": 308, "taker_buy_base": 10113.21, "taker_buy_quote": 23875.66539 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 2.389, "high": 2.391, "low": 2.363, "close": 2.364, "volume": 8154.71, "close_time": 1763344799999, "quote_volume": 19343.26406, "trades": 220, "taker_buy_base": 5635.97, "taker_buy_quote": 13370.77905 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 2.365, "high": 2.382, "low": 2.36, "close": 2.374, "volume": 4556.58, "close_time": 1763348399999, "quote_volume": 10803.22859, "trades": 113, "taker_buy_base": 2585.23, "taker_buy_quote": 6128.91818 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 2.376, "high": 2.398, "low": 2.374, "close": 2.397, "volume": 4545.33, "close_time": 1763351999999, "quote_volume": 10873.83025, "trades": 110, "taker_buy_base": 2533.98, "taker_buy_quote": 6065.27821 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 2.397, "high": 2.401, "low": 2.378, "close": 2.378, "volume": 3831.15, "close_time": 1763355599999, "quote_volume": 9152.16638, "trades": 109, "taker_buy_base": 2217.93, "taker_buy_quote": 5300.83549 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 2.378, "high": 2.384, "low": 2.373, "close": 2.378, "volume": 5377.0, "close_time": 1763359199999, "quote_volume": 12778.9639, "trades": 135, "taker_buy_base": 1204.07, "taker_buy_quote": 2863.73287 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 2.377, "high": 2.379, "low": 2.365, "close": 2.378, "volume": 2887.71, "close_time": 1763362799999, "quote_volume": 6849.7231, "trades": 101, "taker_buy_base": 1791.76, "taker_buy_quote": 4251.14114 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 2.378, "high": 2.386, "low": 2.373, "close": 2.383, "volume": 2623.46, "close_time": 1763366399999, "quote_volume": 6243.52653, "trades": 101, "taker_buy_base": 1386.61, "taker_buy_quote": 3300.14976 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 2.383, "high": 2.392, "low": 2.375, "close": 2.376, "volume": 5442.7, "close_time": 1763369999999, "quote_volume": 12983.07109, "trades": 134, "taker_buy_base": 1918.58, "taker_buy_quote": 4574.74208 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 2.377, "high": 2.391, "low": 2.37, "close": 2.391, "volume": 3444.34, "close_time": 1763373599999, "quote_volume": 8202.2801, "trades": 132, "taker_buy_base": 1581.06, "taker_buy_quote": 3764.81255 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 2.391, "high": 2.404, "low": 2.385, "close": 2.386, "volume": 89120.15, "close_time": 1763377199999, "quote_volume": 213119.3103, "trades": 455, "taker_buy_base": 4745.91, "taker_buy_quote": 11381.96207 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 2.384, "high": 2.4, "low": 2.38, "close": 2.381, "volume": 3477.15, "close_time": 1763380799999, "quote_volume": 8311.05383, "trades": 112, "taker_buy_base": 1697.01, "taker_buy_quote": 4056.46691 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 2.383, "high": 2.383, "low": 2.369, "close": 2.378, "volume": 5292.87, "close_time": 1763384399999, "quote_volume": 12579.75631, "trades": 102, "taker_buy_base": 3304.12, "taker_buy_quote": 7854.98254 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 2.378, "high": 2.379, "low": 2.303, "close": 2.311, "volume": 21774.07, "close_time": 1763387999999, "quote_volume": 50675.45171, "trades": 383, "taker_buy_base": 10090.42, "taker_buy_quote": 23513.18564 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 2.31, "high": 2.389, "low": 2.305, "close": 2.346, "volume": 17049.49, "close_time": 1763391599999, "quote_volume": 40037.39671, "trades": 348, "taker_buy_base": 7787.38, "taker_buy_quote": 18267.72081 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 2.348, "high": 2.359, "low": 2.318, "close": 2.335, "volume": 11601.46, "close_time": 1763395199999, "quote_volume": 27081.61381, "trades": 274, "taker_buy_base": 7273.49, "taker_buy_quote": 16974.68652 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 2.327, "high": 2.366, "low": 2.308, "close": 2.364, "volume": 9595.13, "close_time": 1763398799999, "quote_volume": 22378.05388, "trades": 195, "taker_buy_base": 5921.41, "taker_buy_quote": 13819.89599 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 2.368, "high": 2.37, "low": 2.32, "close": 2.33, "volume": 7534.17, "close_time": 1763402399999, "quote_volume": 17599.53594, "trades": 175, "taker_buy_base": 3514.39, "taker_buy_quote": 8193.50747 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 2.325, "high": 2.336, "low": 2.309, "close": 2.318, "volume": 7595.75, "close_time": 1763405999999, "quote_volume": 17635.24797, "trades": 164, "taker_buy_base": 4049.0, "taker_buy_quote": 9406.55812 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 2.314, "high": 2.319, "low": 2.281, "close": 2.29, "volume": 19789.74, "close_time": 1763409599999, "quote_volume": 45420.02996, "trades": 296, "taker_buy_base": 5763.94, "taker_buy_quote": 13263.27899 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 2.288, "high": 2.31, "low": 2.277, "close": 2.299, "volume": 15462.1, "close_time": 1763413199999, "quote_volume": 35442.61706, "trades": 263, "taker_buy_base": 7386.79, "taker_buy_quote": 16944.98628 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 2.302, "high": 2.314, "low": 2.281, "close": 2.297, "volume": 7094.17, "close_time": 1763416799999, "quote_volume": 16277.98999, "trades": 162, "taker_buy_base": 4090.51, "taker_buy_quote": 9398.30856 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 2.297, "high": 2.318, "low": 2.29, "close": 2.318, "volume": 3059.81, "close_time": 1763420399999, "quote_volume": 7051.90144, "trades": 52, "taker_buy_base": 2536.31, "taker_buy_quote": 5845.11201 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 2.309, "high": 2.318, "low": 2.301, "close": 2.309, "volume": 3849.55, "close_time": 1763423999999, "quote_volume": 8897.59325, "trades": 85, "taker_buy_base": 893.38, "taker_buy_quote": 2062.63498 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.311, "high": 2.328, "low": 2.284, "close": 2.326, "volume": 15922.1, "close_time": 1763427599999, "quote_volume": 36785.28361, "trades": 290, "taker_buy_base": 9775.96, "taker_buy_quote": 22584.41275 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 2.326, "high": 2.342, "low": 2.317, "close": 2.321, "volume": 19821.92, "close_time": 1763431199999, "quote_volume": 46061.51277, "trades": 192, "taker_buy_base": 2640.64, "taker_buy_quote": 6156.12684 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 2.325, "high": 2.342, "low": 2.297, "close": 2.301, "volume": 44703.41, "close_time": 1763434799999, "quote_volume": 103133.92163, "trades": 391, "taker_buy_base": 11707.27, "taker_buy_quote": 27096.07722 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 2.303, "high": 2.326, "low": 2.279, "close": 2.316, "volume": 32626.91, "close_time": 1763438399999, "quote_volume": 74887.11436, "trades": 511, "taker_buy_base": 12818.38, "taker_buy_quote": 29470.54262 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 2.313, "high": 2.331, "low": 2.287, "close": 2.324, "volume": 10520.0, "close_time": 1763441999999, "quote_volume": 24241.38238, "trades": 168, "taker_buy_base": 3624.16, "taker_buy_quote": 8365.85196 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 2.326, "high": 2.347, "low": 2.319, "close": 2.326, "volume": 7081.08, "close_time": 1763445599999, "quote_volume": 16487.31708, "trades": 178, "taker_buy_base": 3762.28, "taker_buy_quote": 8758.16484 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 2.324, "high": 2.332, "low": 2.298, "close": 2.303, "volume": 10159.61, "close_time": 1763449199999, "quote_volume": 23505.09063, "trades": 155, "taker_buy_base": 3963.73, "taker_buy_quote": 9175.51355 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 2.302, "high": 2.33, "low": 2.297, "close": 2.324, "volume": 10691.87, "close_time": 1763452799999, "quote_volume": 24754.11392, "trades": 225, "taker_buy_base": 5794.96, "taker_buy_quote": 13426.99231 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 2.324, "high": 2.353, "low": 2.324, "close": 2.347, "volume": 13877.21, "close_time": 1763456399999, "quote_volume": 32396.95724, "trades": 250, "taker_buy_base": 12384.14, "taker_buy_quote": 28897.31484 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 2.35, "high": 2.362, "low": 2.334, "close": 2.361, "volume": 9949.57, "close_time": 1763459999999, "quote_volume": 23366.80685, "trades": 274, "taker_buy_base": 5766.44, "taker_buy_quote": 13525.39193 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 2.358, "high": 2.37, "low": 2.349, "close": 2.365, "volume": 9316.59, "close_time": 1763463599999, "quote_volume": 22009.81576, "trades": 204, "taker_buy_base": 6153.12, "taker_buy_quote": 14540.44707 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 2.363, "high": 2.364, "low": 2.34, "close": 2.34, "volume": 8951.94, "close_time": 1763467199999, "quote_volume": 21023.90496, "trades": 249, "taker_buy_base": 4763.73, "taker_buy_quote": 11195.91684 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 2.341, "high": 2.351, "low": 2.33, "close": 2.338, "volume": 6023.02, "close_time": 1763470799999, "quote_volume": 14095.86742, "trades": 165, "taker_buy_base": 4184.36, "taker_buy_quote": 9795.22328 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 2.344, "high": 2.344, "low": 2.323, "close": 2.337, "volume": 9552.86, "close_time": 1763474399999, "quote_volume": 22313.47815, "trades": 156, "taker_buy_base": 5056.71, "taker_buy_quote": 11810.80031 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 2.337, "high": 2.36, "low": 2.328, "close": 2.336, "volume": 14205.1, "close_time": 1763477999999, "quote_volume": 33234.51569, "trades": 238, "taker_buy_base": 8777.01, "taker_buy_quote": 20516.74316 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 2.333, "high": 2.382, "low": 2.325, "close": 2.375, "volume": 23467.41, "close_time": 1763481599999, "quote_volume": 55239.29153, "trades": 348, "taker_buy_base": 13064.82, "taker_buy_quote": 30779.77473 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 2.377, "high": 2.421, "low": 2.377, "close": 2.417, "volume": 42155.87, "close_time": 1763485199999, "quote_volume": 101440.63745, "trades": 474, "taker_buy_base": 25906.24, "taker_buy_quote": 62346.58729 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 2.419, "high": 2.426, "low": 2.395, "close": 2.403, "volume": 9043.99, "close_time": 1763488799999, "quote_volume": 21808.61626, "trades": 232, "taker_buy_base": 4324.18, "taker_buy_quote": 10419.00427 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 2.404, "high": 2.419, "low": 2.404, "close": 2.411, "volume": 7578.1, "close_time": 1763492399999, "quote_volume": 18274.52684, "trades": 149, "taker_buy_base": 4735.45, "taker_buy_quote": 11417.96789 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 2.411, "high": 2.42, "low": 2.404, "close": 2.411, "volume": 9887.78, "close_time": 1763495999999, "quote_volume": 23852.15264, "trades": 147, "taker_buy_base": 1994.83, "taker_buy_quote": 4816.04725 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 2.413, "high": 2.417, "low": 2.401, "close": 2.402, "volume": 6614.43, "close_time": 1763499599999, "quote_volume": 15924.4177, "trades": 186, "taker_buy_base": 4831.25, "taker_buy_quote": 11630.60308 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 2.399, "high": 2.403, "low": 2.383, "close": 2.383, "volume": 7032.77, "close_time": 1763503199999, "quote_volume": 16817.41187, "trades": 190, "taker_buy_base": 3427.16, "taker_buy_quote": 8193.34153 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 2.381, "high": 2.41, "low": 2.381, "close": 2.402, "volume": 5298.87, "close_time": 1763506799999, "quote_volume": 12717.04381, "trades": 82, "taker_buy_base": 2869.18, "taker_buy_quote": 6877.22112 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 2.404, "high": 2.405, "low": 2.387, "close": 2.393, "volume": 6388.08, "close_time": 1763510399999, "quote_volume": 15286.41293, "trades": 162, "taker_buy_base": 3558.91, "taker_buy_quote": 8518.15651 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.392, "high": 2.392, "low": 2.366, "close": 2.387, "volume": 8065.92, "close_time": 1763513999999, "quote_volume": 19196.36424, "trades": 234, "taker_buy_base": 3426.09, "taker_buy_quote": 8153.05113 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 2.387, "high": 2.4, "low": 2.379, "close": 2.392, "volume": 6674.49, "close_time": 1763517599999, "quote_volume": 15964.87039, "trades": 121, "taker_buy_base": 3061.31, "taker_buy_quote": 7321.00171 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 2.392, "high": 2.407, "low": 2.388, "close": 2.404, "volume": 5083.44, "close_time": 1763521199999, "quote_volume": 12191.37021, "trades": 124, "taker_buy_base": 2824.89, "taker_buy_quote": 6772.72916 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 2.398, "high": 2.404, "low": 2.376, "close": 2.383, "volume": 39205.77, "close_time": 1763524799999, "quote_volume": 93427.62399, "trades": 217, "taker_buy_base": 32808.68, "taker_buy_quote": 78136.68266 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 2.383, "high": 2.383, "low": 2.364, "close": 2.364, "volume": 49318.53, "close_time": 1763528399999, "quote_volume": 116916.83678, "trades": 309, "taker_buy_base": 38637.63, "taker_buy_quote": 91586.63634 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 2.364, "high": 2.367, "low": 2.33, "close": 2.342, "volume": 19428.23, "close_time": 1763531999999, "quote_volume": 45538.58105, "trades": 366, "taker_buy_base": 10530.77, "taker_buy_quote": 24681.77425 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 2.34, "high": 2.369, "low": 2.338, "close": 2.367, "volume": 10239.72, "close_time": 1763535599999, "quote_volume": 24073.661, "trades": 183, "taker_buy_base": 6420.86, "taker_buy_quote": 15089.79038 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 2.365, "high": 2.381, "low": 2.364, "close": 2.378, "volume": 6313.93, "close_time": 1763539199999, "quote_volume": 14995.20693, "trades": 120, "taker_buy_base": 5090.08, "taker_buy_quote": 12089.47023 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 2.38, "high": 2.387, "low": 2.368, "close": 2.37, "volume": 3686.45, "close_time": 1763542799999, "quote_volume": 8767.34305, "trades": 98, "taker_buy_base": 674.75, "taker_buy_quote": 1604.8192 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 2.368, "high": 2.371, "low": 2.355, "close": 2.371, "volume": 4722.74, "close_time": 1763546399999, "quote_volume": 11166.42986, "trades": 95, "taker_buy_base": 2914.67, "taker_buy_quote": 6898.56874 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 2.368, "high": 2.376, "low": 2.36, "close": 2.362, "volume": 2921.38, "close_time": 1763549999999, "quote_volume": 6911.72911, "trades": 62, "taker_buy_base": 1151.12, "taker_buy_quote": 2726.82563 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 2.36, "high": 2.365, "low": 2.352, "close": 2.353, "volume": 4844.53, "close_time": 1763553599999, "quote_volume": 11423.72106, "trades": 115, "taker_buy_base": 2390.17, "taker_buy_quote": 5634.6224 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 2.354, "high": 2.363, "low": 2.351, "close": 2.362, "volume": 4318.38, "close_time": 1763557199999, "quote_volume": 10180.71384, "trades": 93, "taker_buy_base": 1741.46, "taker_buy_quote": 4107.81568 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 2.364, "high": 2.373, "low": 2.349, "close": 2.349, "volume": 16754.99, "close_time": 1763560799999, "quote_volume": 39630.86715, "trades": 181, "taker_buy_base": 11891.8, "taker_buy_quote": 28129.04712 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 2.351, "high": 2.352, "low": 2.325, "close": 2.343, "volume": 9561.16, "close_time": 1763564399999, "quote_volume": 22342.53358, "trades": 179, "taker_buy_base": 5979.72, "taker_buy_quote": 13965.03668 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 2.344, "high": 2.368, "low": 2.289, "close": 2.292, "volume": 44719.52, "close_time": 1763567999999, "quote_volume": 103669.51681, "trades": 489, "taker_buy_base": 14227.6, "taker_buy_quote": 33054.1082 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 2.29, "high": 2.303, "low": 2.263, "close": 2.274, "volume": 40356.21, "close_time": 1763571599999, "quote_volume": 92000.44316, "trades": 556, "taker_buy_base": 9948.75, "taker_buy_quote": 22747.78274 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 2.272, "high": 2.28, "low": 2.235, "close": 2.261, "volume": 29539.25, "close_time": 1763575199999, "quote_volume": 66555.61634, "trades": 418, "taker_buy_base": 9189.73, "taker_buy_quote": 20755.76882 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 2.26, "high": 2.268, "low": 2.229, "close": 2.245, "volume": 24990.89, "close_time": 1763578799999, "quote_volume": 56042.28024, "trades": 343, "taker_buy_base": 10875.06, "taker_buy_quote": 24423.89339 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 2.246, "high": 2.252, "low": 2.234, "close": 2.25, "volume": 6867.67, "close_time": 1763582399999, "quote_volume": 15398.78307, "trades": 171, "taker_buy_base": 2126.88, "taker_buy_quote": 4767.03898 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 2.247, "high": 2.28, "low": 2.243, "close": 2.277, "volume": 8129.59, "close_time": 1763585999999, "quote_volume": 18394.80344, "trades": 137, "taker_buy_base": 4541.99, "taker_buy_quote": 10282.75208 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 2.276, "high": 2.312, "low": 2.273, "close": 2.303, "volume": 12006.02, "close_time": 1763589599999, "quote_volume": 27590.00099, "trades": 209, "taker_buy_base": 7842.0, "taker_buy_quote": 18023.8271 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 2.299, "high": 2.299, "low": 2.279, "close": 2.284, "volume": 6280.0, "close_time": 1763593199999, "quote_volume": 14385.18519, "trades": 176, "taker_buy_base": 3789.12, "taker_buy_quote": 8677.29458 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 2.283, "high": 2.303, "low": 2.276, "close": 2.29, "volume": 5699.85, "close_time": 1763596799999, "quote_volume": 13053.29746, "trades": 146, "taker_buy_base": 3744.97, "taker_buy_quote": 8571.51611 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.287, "high": 2.311, "low": 2.286, "close": 2.298, "volume": 5089.65, "close_time": 1763600399999, "quote_volume": 11731.08919, "trades": 90, "taker_buy_base": 1826.76, "taker_buy_quote": 4209.12877 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 2.303, "high": 2.313, "low": 2.302, "close": 2.305, "volume": 2227.38, "close_time": 1763603999999, "quote_volume": 5136.86068, "trades": 78, "taker_buy_base": 1621.38, "taker_buy_quote": 3739.15906 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 2.308, "high": 2.323, "low": 2.307, "close": 2.316, "volume": 4045.04, "close_time": 1763607599999, "quote_volume": 9371.81836, "trades": 75, "taker_buy_base": 1920.38, "taker_buy_quote": 4450.04298 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 2.316, "high": 2.32, "low": 2.307, "close": 2.31, "volume": 3131.17, "close_time": 1763611199999, "quote_volume": 7245.09955, "trades": 105, "taker_buy_base": 831.85, "taker_buy_quote": 1924.10263 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 2.312, "high": 2.325, "low": 2.3, "close": 2.325, "volume": 17177.88, "close_time": 1763614799999, "quote_volume": 39569.73029, "trades": 105, "taker_buy_base": 15923.14, "taker_buy_quote": 36674.37533 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 2.325, "high": 2.328, "low": 2.312, "close": 2.313, "volume": 7446.71, "close_time": 1763618399999, "quote_volume": 17304.50463, "trades": 99, "taker_buy_base": 2355.63, "taker_buy_quote": 5479.29822 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 2.31, "high": 2.314, "low": 2.284, "close": 2.29, "volume": 10501.95, "close_time": 1763621999999, "quote_volume": 24167.45989, "trades": 267, "taker_buy_base": 6305.38, "taker_buy_quote": 14510.55928 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 2.289, "high": 2.299, "low": 2.285, "close": 2.298, "volume": 5383.08, "close_time": 1763625599999, "quote_volume": 12326.59291, "trades": 153, "taker_buy_base": 3581.92, "taker_buy_quote": 8199.19069 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 2.294, "high": 2.299, "low": 2.286, "close": 2.293, "volume": 3846.98, "close_time": 1763629199999, "quote_volume": 8814.66734, "trades": 79, "taker_buy_base": 1077.44, "taker_buy_quote": 2468.72192 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 2.296, "high": 2.3, "low": 2.29, "close": 2.293, "volume": 16892.62, "close_time": 1763632799999, "quote_volume": 38818.0562, "trades": 159, "taker_buy_base": 15153.26, "taker_buy_quote": 34824.73428 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 2.296, "high": 2.296, "low": 2.268, "close": 2.277, "volume": 12029.88, "close_time": 1763636399999, "quote_volume": 27406.53438, "trades": 192, "taker_buy_base": 3536.01, "taker_buy_quote": 8045.32373 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 2.277, "high": 2.289, "low": 2.275, "close": 2.288, "volume": 8399.11, "close_time": 1763639999999, "quote_volume": 19185.08975, "trades": 120, "taker_buy_base": 5176.99, "taker_buy_quote": 11816.42042 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 2.285, "high": 2.295, "low": 2.277, "close": 2.293, "volume": 17376.33, "close_time": 1763643599999, "quote_volume": 39640.56503, "trades": 164, "taker_buy_base": 5861.93, "taker_buy_quote": 13376.46505 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 2.292, "high": 2.294, "low": 2.264, "close": 2.27, "volume": 13813.54, "close_time": 1763647199999, "quote_volume": 31472.03655, "trades": 241, "taker_buy_base": 8632.58, "taker_buy_quote": 19671.98305 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 2.266, "high": 2.278, "low": 2.249, "close": 2.266, "volume": 15033.06, "close_time": 1763650799999, "quote_volume": 34035.44998, "trades": 281, "taker_buy_base": 8443.12, "taker_buy_quote": 19104.32008 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 2.263, "high": 2.272, "low": 2.243, "close": 2.255, "volume": 19954.4, "close_time": 1763654399999, "quote_volume": 45030.18911, "trades": 194, "taker_buy_base": 15808.17, "taker_buy_quote": 35676.00696 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 2.256, "high": 2.257, "low": 2.202, "close": 2.206, "volume": 25787.62, "close_time": 1763657999999, "quote_volume": 57363.32774, "trades": 544, "taker_buy_base": 15621.54, "taker_buy_quote": 34726.03885 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 2.214, "high": 2.228, "low": 2.195, "close": 2.223, "volume": 26214.91, "close_time": 1763661599999, "quote_volume": 57912.96981, "trades": 478, "taker_buy_base": 12647.06, "taker_buy_quote": 27954.91356 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 2.215, "high": 2.234, "low": 2.202, "close": 2.203, "volume": 14968.36, "close_time": 1763665199999, "quote_volume": 33209.92395, "trades": 237, "taker_buy_base": 6658.17, "taker_buy_quote": 14758.45121 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 2.203, "high": 2.22, "low": 2.193, "close": 2.22, "volume": 23691.92, "close_time": 1763668799999, "quote_volume": 52201.26901, "trades": 265, "taker_buy_base": 19186.57, "taker_buy_quote": 42276.98556 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 2.216, "high": 2.216, "low": 2.203, "close": 2.204, "volume": 4805.77, "close_time": 1763672399999, "quote_volume": 10608.19468, "trades": 133, "taker_buy_base": 1962.62, "taker_buy_quote": 4332.27717 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 2.204, "high": 2.225, "low": 2.204, "close": 2.216, "volume": 2994.99, "close_time": 1763675999999, "quote_volume": 6637.51981, "trades": 93, "taker_buy_base": 1543.57, "taker_buy_quote": 3419.6281 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 2.214, "high": 2.232, "low": 2.214, "close": 2.229, "volume": 4847.11, "close_time": 1763679599999, "quote_volume": 10779.47524, "trades": 112, "taker_buy_base": 3074.3, "taker_buy_quote": 6834.34315 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 2.221, "high": 2.225, "low": 2.197, "close": 2.199, "volume": 10807.45, "close_time": 1763683199999, "quote_volume": 23872.54243, "trades": 177, "taker_buy_base": 2162.16, "taker_buy_quote": 4792.96228 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 2.199, "high": 2.215, "low": 2.196, "close": 2.212, "volume": 4018.21, "close_time": 1763686799999, "quote_volume": 8880.12234, "trades": 140, "taker_buy_base": 1211.58, "taker_buy_quote": 2676.26349 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 2.215, "high": 2.231, "low": 2.213, "close": 2.223, "volume": 6547.07, "close_time": 1763690399999, "quote_volume": 14553.34987, "trades": 109, "taker_buy_base": 3846.99, "taker_buy_quote": 8552.23514 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 2.222, "high": 2.224, "low": 2.179, "close": 2.185, "volume": 10329.36, "close_time": 1763693999999, "quote_volume": 22745.51812, "trades": 236, "taker_buy_base": 4778.75, "taker_buy_quote": 10531.10695 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 2.181, "high": 2.202, "low": 2.181, "close": 2.19, "volume": 7090.08, "close_time": 1763697599999, "quote_volume": 15546.73785, "trades": 168, "taker_buy_base": 3112.24, "taker_buy_quote": 6828.82833 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 2.189, "high": 2.199, "low": 2.175, "close": 2.195, "volume": 6983.97, "close_time": 1763701199999, "quote_volume": 15265.59365, "trades": 191, "taker_buy_base": 3428.64, "taker_buy_quote": 7493.17773 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 2.194, "high": 2.201, "low": 2.176, "close": 2.18, "volume": 29288.74, "close_time": 1763704799999, "quote_volume": 64128.65177, "trades": 233, "taker_buy_base": 4227.06, "taker_buy_quote": 9249.36205 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 2.184, "high": 2.185, "low": 2.163, "close": 2.165, "volume": 3150.48, "close_time": 1763708399999, "quote_volume": 6847.93719, "trades": 153, "taker_buy_base": 1383.09, "taker_buy_quote": 3007.40793 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 2.165, "high": 2.195, "low": 2.028, "close": 2.1, "volume": 100430.22, "close_time": 1763711999999, "quote_volume": 210477.28152, "trades": 1253, "taker_buy_base": 41942.9, "taker_buy_quote": 88027.13047 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 2.099, "high": 2.118, "low": 2.079, "close": 2.092, "volume": 38210.42, "close_time": 1763715599999, "quote_volume": 80193.38373, "trades": 467, "taker_buy_base": 23241.6, "taker_buy_quote": 48818.99954 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 2.094, "high": 2.105, "low": 2.043, "close": 2.045, "volume": 98891.29, "close_time": 1763719199999, "quote_volume": 203381.67116, "trades": 584, "taker_buy_base": 87261.67, "taker_buy_quote": 179324.44718 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 2.045, "high": 2.062, "low": 2.032, "close": 2.033, "volume": 50950.34, "close_time": 1763722799999, "quote_volume": 104144.19181, "trades": 731, "taker_buy_base": 18862.65, "taker_buy_quote": 38575.42479 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 2.033, "high": 2.058, "low": 2.005, "close": 2.005, "volume": 49871.71, "close_time": 1763726399999, "quote_volume": 101567.47068, "trades": 561, "taker_buy_base": 40975.3, "taker_buy_quote": 83554.22004 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 2.006, "high": 2.053, "low": 1.967, "close": 2.042, "volume": 47526.5, "close_time": 1763729999999, "quote_volume": 95820.49159, "trades": 754, "taker_buy_base": 17513.88, "taker_buy_quote": 35153.88259 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 2.041, "high": 2.073, "low": 2.029, "close": 2.046, "volume": 47589.91, "close_time": 1763733599999, "quote_volume": 97365.0972, "trades": 740, "taker_buy_base": 14638.83, "taker_buy_quote": 30064.31765 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 2.047, "high": 2.066, "low": 2.028, "close": 2.066, "volume": 21995.5, "close_time": 1763737199999, "quote_volume": 45029.57578, "trades": 372, "taker_buy_base": 12260.39, "taker_buy_quote": 25068.80411 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 2.065, "high": 2.066, "low": 2.007, "close": 2.013, "volume": 21910.68, "close_time": 1763740799999, "quote_volume": 44270.06189, "trades": 413, "taker_buy_base": 11303.67, "taker_buy_quote": 22846.64574 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 2.011, "high": 2.059, "low": 1.993, "close": 2.058, "volume": 35832.91, "close_time": 1763744399999, "quote_volume": 72303.08084, "trades": 469, "taker_buy_base": 14506.0, "taker_buy_quote": 29221.09149 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 2.054, "high": 2.104, "low": 2.053, "close": 2.093, "volume": 15049.64, "close_time": 1763747999999, "quote_volume": 31364.86092, "trades": 319, "taker_buy_base": 8011.97, "taker_buy_quote": 16709.84955 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 2.092, "high": 2.093, "low": 2.043, "close": 2.076, "volume": 36324.12, "close_time": 1763751599999, "quote_volume": 74940.44015, "trades": 507, "taker_buy_base": 27691.97, "taker_buy_quote": 57034.61017 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 2.076, "high": 2.084, "low": 2.057, "close": 2.06, "volume": 10600.31, "close_time": 1763755199999, "quote_volume": 21918.30004, "trades": 259, "taker_buy_base": 6855.52, "taker_buy_quote": 14177.70329 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 2.061, "high": 2.062, "low": 2.037, "close": 2.052, "volume": 13505.06, "close_time": 1763758799999, "quote_volume": 27688.68182, "trades": 303, "taker_buy_base": 9060.14, "taker_buy_quote": 18578.66714 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 2.054, "high": 2.088, "low": 2.046, "close": 2.083, "volume": 5346.08, "close_time": 1763762399999, "quote_volume": 11076.92152, "trades": 162, "taker_buy_base": 2675.99, "taker_buy_quote": 5547.75158 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 2.083, "high": 2.094, "low": 2.033, "close": 2.033, "volume": 27043.3, "close_time": 1763765999999, "quote_volume": 55867.04317, "trades": 207, "taker_buy_base": 13384.0, "taker_buy_quote": 27868.67982 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 2.033, "high": 2.08, "low": 2.021, "close": 2.071, "volume": 7596.03, "close_time": 1763769599999, "quote_volume": 15544.36207, "trades": 242, "taker_buy_base": 3790.65, "taker_buy_quote": 7724.97431 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 2.076, "high": 2.089, "low": 2.068, "close": 2.077, "volume": 15211.59, "close_time": 1763773199999, "quote_volume": 31600.21135, "trades": 246, "taker_buy_base": 4229.67, "taker_buy_quote": 8781.71444 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 2.078, "high": 2.092, "low": 2.075, "close": 2.088, "volume": 1727.66, "close_time": 1763776799999, "quote_volume": 3600.15072, "trades": 70, "taker_buy_base": 630.4, "taker_buy_quote": 1313.37655 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 2.089, "high": 2.091, "low": 2.068, "close": 2.076, "volume": 3711.33, "close_time": 1763780399999, "quote_volume": 7719.1031, "trades": 136, "taker_buy_base": 1919.17, "taker_buy_quote": 3993.27055 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 2.078, "high": 2.084, "low": 2.069, "close": 2.076, "volume": 3752.65, "close_time": 1763783999999, "quote_volume": 7784.59899, "trades": 119, "taker_buy_base": 1260.13, "taker_buy_quote": 2612.5824 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 2.075, "high": 2.078, "low": 2.038, "close": 2.056, "volume": 9106.81, "close_time": 1763787599999, "quote_volume": 18683.06959, "trades": 269, "taker_buy_base": 5061.82, "taker_buy_quote": 10386.11952 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 2.059, "high": 2.061, "low": 2.03, "close": 2.041, "volume": 3663.9, "close_time": 1763791199999, "quote_volume": 7471.07676, "trades": 134, "taker_buy_base": 1766.02, "taker_buy_quote": 3595.44091 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 2.04, "high": 2.071, "low": 2.03, "close": 2.071, "volume": 4228.63, "close_time": 1763794799999, "quote_volume": 8684.98062, "trades": 97, "taker_buy_base": 1839.07, "taker_buy_quote": 3783.44618 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 2.066, "high": 2.076, "low": 2.064, "close": 2.07, "volume": 1336.85, "close_time": 1763798399999, "quote_volume": 2768.50663, "trades": 53, "taker_buy_base": 489.35, "taker_buy_quote": 1013.46805 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 2.065, "high": 2.067, "low": 2.014, "close": 2.018, "volume": 16526.63, "close_time": 1763801999999, "quote_volume": 33574.84112, "trades": 402, "taker_buy_base": 10119.79, "taker_buy_quote": 20572.98127 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 2.022, "high": 2.044, "low": 2.012, "close": 2.033, "volume": 11895.01, "close_time": 1763805599999, "quote_volume": 24175.20444, "trades": 204, "taker_buy_base": 4675.39, "taker_buy_quote": 9487.18384 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 2.032, "high": 2.044, "low": 2.027, "close": 2.035, "volume": 5280.61, "close_time": 1763809199999, "quote_volume": 10738.12696, "trades": 138, "taker_buy_base": 3875.86, "taker_buy_quote": 7879.77178 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 2.04, "high": 2.071, "low": 2.037, "close": 2.066, "volume": 3197.97, "close_time": 1763812799999, "quote_volume": 6572.46733, "trades": 85, "taker_buy_base": 2099.2, "taker_buy_quote": 4315.57741 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 2.058, "high": 2.059, "low": 2.03, "close": 2.039, "volume": 21145.48, "close_time": 1763816399999, "quote_volume": 43194.0343, "trades": 263, "taker_buy_base": 16736.05, "taker_buy_quote": 34190.59619 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 2.036, "high": 2.144, "low": 2.032, "close": 2.143, "volume": 121323.67, "close_time": 1763819999999, "quote_volume": 253683.44455, "trades": 991, "taker_buy_base": 69159.55, "taker_buy_quote": 144424.73455 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 2.143, "high": 2.223, "low": 2.14, "close": 2.187, "volume": 176428.65, "close_time": 1763823599999, "quote_volume": 385796.57608, "trades": 1279, "taker_buy_base": 64268.96, "taker_buy_quote": 140650.09627 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 2.188, "high": 2.2, "low": 2.153, "close": 2.187, "volume": 71851.24, "close_time": 1763827199999, "quote_volume": 156946.39982, "trades": 731, "taker_buy_base": 33113.27, "taker_buy_quote": 72219.61095 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 2.188, "high": 2.21, "low": 2.175, "close": 2.2, "volume": 33190.47, "close_time": 1763830799999, "quote_volume": 72759.11044, "trades": 419, "taker_buy_base": 11008.61, "taker_buy_quote": 24153.94535 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 2.199, "high": 2.201, "low": 2.178, "close": 2.192, "volume": 26426.07, "close_time": 1763834399999, "quote_volume": 57864.12577, "trades": 271, "taker_buy_base": 9592.97, "taker_buy_quote": 21003.99925 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 2.195, "high": 2.211, "low": 2.191, "close": 2.208, "volume": 25256.29, "close_time": 1763837999999, "quote_volume": 55608.38098, "trades": 282, "taker_buy_base": 16340.33, "taker_buy_quote": 36014.03991 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 2.21, "high": 2.246, "low": 2.209, "close": 2.24, "volume": 63109.18, "close_time": 1763841599999, "quote_volume": 140547.34187, "trades": 661, "taker_buy_base": 18163.16, "taker_buy_quote": 40438.71674 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 2.241, "high": 2.268, "low": 2.213, "close": 2.225, "volume": 55004.96, "close_time": 1763845199999, "quote_volume": 123040.51339, "trades": 747, "taker_buy_base": 24182.88, "taker_buy_quote": 54083.40573 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 2.225, "high": 2.231, "low": 2.211, "close": 2.222, "volume": 8209.16, "close_time": 1763848799999, "quote_volume": 18209.59352, "trades": 172, "taker_buy_base": 3860.65, "taker_buy_quote": 8566.5111 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 2.227, "high": 2.253, "low": 2.214, "close": 2.246, "volume": 12456.7, "close_time": 1763852399999, "quote_volume": 27873.17353, "trades": 193, "taker_buy_base": 10914.03, "taker_buy_quote": 24426.05793 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 2.249, "high": 2.288, "low": 2.246, "close": 2.26, "volume": 85930.93, "close_time": 1763855999999, "quote_volume": 194735.73672, "trades": 663, "taker_buy_base": 46951.58, "taker_buy_quote": 106427.66344 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 2.261, "high": 2.277, "low": 2.234, "close": 2.254, "volume": 44062.63, "close_time": 1763859599999, "quote_volume": 99506.10983, "trades": 640, "taker_buy_base": 17974.57, "taker_buy_quote": 40642.38977 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 2.252, "high": 2.264, "low": 2.25, "close": 2.254, "volume": 14255.25, "close_time": 1763863199999, "quote_volume": 32157.9175, "trades": 248, "taker_buy_base": 8928.21, "taker_buy_quote": 20143.51433 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 2.252, "high": 2.28, "low": 2.25, "close": 2.271, "volume": 11556.92, "close_time": 1763866799999, "quote_volume": 26217.81485, "trades": 215, "taker_buy_base": 6546.97, "taker_buy_quote": 14846.0185 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 2.27, "high": 2.278, "low": 2.253, "close": 2.276, "volume": 16203.58, "close_time": 1763870399999, "quote_volume": 36647.34906, "trades": 311, "taker_buy_base": 4865.82, "taker_buy_quote": 10998.98879 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 2.276, "high": 2.287, "low": 2.264, "close": 2.269, "volume": 13902.89, "close_time": 1763873999999, "quote_volume": 31594.81754, "trades": 313, "taker_buy_base": 8812.91, "taker_buy_quote": 20037.10682 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 2.27, "high": 2.27, "low": 2.259, "close": 2.263, "volume": 6446.32, "close_time": 1763877599999, "quote_volume": 14591.99191, "trades": 124, "taker_buy_base": 4193.56, "taker_buy_quote": 9491.99607 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 2.263, "high": 2.271, "low": 2.249, "close": 2.254, "volume": 7214.54, "close_time": 1763881199999, "quote_volume": 16287.58568, "trades": 178, "taker_buy_base": 1822.52, "taker_buy_quote": 4115.27115 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 2.254, "high": 2.257, "low": 2.239, "close": 2.254, "volume": 11260.33, "close_time": 1763884799999, "quote_volume": 25302.99105, "trades": 178, "taker_buy_base": 2397.26, "taker_buy_quote": 5397.36583 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 2.258, "high": 2.262, "low": 2.25, "close": 2.262, "volume": 8673.66, "close_time": 1763888399999, "quote_volume": 19575.49649, "trades": 136, "taker_buy_base": 5110.94, "taker_buy_quote": 11532.59752 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 2.262, "high": 2.266, "low": 2.245, "close": 2.248, "volume": 19664.62, "close_time": 1763891999999, "quote_volume": 44265.88983, "trades": 269, "taker_buy_base": 6821.45, "taker_buy_quote": 15358.22589 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 2.249, "high": 2.252, "low": 2.231, "close": 2.241, "volume": 19190.34, "close_time": 1763895599999, "quote_volume": 43020.44069, "trades": 393, "taker_buy_base": 9861.41, "taker_buy_quote": 22110.4578 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 2.24, "high": 2.265, "low": 2.239, "close": 2.261, "volume": 10179.27, "close_time": 1763899199999, "quote_volume": 22928.80221, "trades": 394, "taker_buy_base": 5953.86, "taker_buy_quote": 13404.03861 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 2.262, "high": 2.287, "low": 2.262, "close": 2.265, "volume": 11747.44, "close_time": 1763902799999, "quote_volume": 26738.79405, "trades": 394, "taker_buy_base": 8303.79, "taker_buy_quote": 18920.08504 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 2.266, "high": 2.28, "low": 2.261, "close": 2.271, "volume": 9595.93, "close_time": 1763906399999, "quote_volume": 21814.91444, "trades": 173, "taker_buy_base": 4306.72, "taker_buy_quote": 9778.64024 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 2.272, "high": 2.28, "low": 2.254, "close": 2.254, "volume": 35109.83, "close_time": 1763909999999, "quote_volume": 79677.02742, "trades": 471, "taker_buy_base": 14208.75, "taker_buy_quote": 32275.54252 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 2.255, "high": 2.285, "low": 2.253, "close": 2.273, "volume": 9182.13, "close_time": 1763913599999, "quote_volume": 20828.87403, "trades": 174, "taker_buy_base": 5131.69, "taker_buy_quote": 11629.48691 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 2.27, "high": 2.28, "low": 2.266, "close": 2.266, "volume": 16666.0, "close_time": 1763917199999, "quote_volume": 37959.48188, "trades": 255, "taker_buy_base": 13536.98, "taker_buy_quote": 30846.50223 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 2.266, "high": 2.269, "low": 2.254, "close": 2.259, "volume": 6924.4, "close_time": 1763920799999, "quote_volume": 15673.11788, "trades": 150, "taker_buy_base": 4515.99, "taker_buy_quote": 10225.59783 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 2.259, "high": 2.275, "low": 2.259, "close": 2.262, "volume": 4270.83, "close_time": 1763924399999, "quote_volume": 9685.02953, "trades": 123, "taker_buy_base": 2233.51, "taker_buy_quote": 5065.96416 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 2.265, "high": 2.28, "low": 2.259, "close": 2.264, "volume": 10072.76, "close_time": 1763927999999, "quote_volume": 22857.06819, "trades": 223, "taker_buy_base": 5875.45, "taker_buy_quote": 13346.98676 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 2.265, "high": 2.282, "low": 2.265, "close": 2.28, "volume": 3921.03, "close_time": 1763931599999, "quote_volume": 8920.20481, "trades": 145, "taker_buy_base": 1343.56, "taker_buy_quote": 3056.83084 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 2.279, "high": 2.284, "low": 2.272, "close": 2.279, "volume": 6535.01, "close_time": 1763935199999, "quote_volume": 14900.21612, "trades": 119, "taker_buy_base": 3094.71, "taker_buy_quote": 7053.58536 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 2.277, "high": 2.285, "low": 2.268, "close": 2.282, "volume": 13288.44, "close_time": 1763938799999, "quote_volume": 30264.07003, "trades": 93, "taker_buy_base": 3739.56, "taker_buy_quote": 8517.66996 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 2.282, "high": 2.286, "low": 2.244, "close": 2.248, "volume": 14597.16, "close_time": 1763942399999, "quote_volume": 33014.9138, "trades": 252, "taker_buy_base": 4862.65, "taker_buy_quote": 10975.22244 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 2.248, "high": 2.261, "low": 2.237, "close": 2.245, "volume": 5715.19, "close_time": 1763945999999, "quote_volume": 12832.23194, "trades": 124, "taker_buy_base": 3294.78, "taker_buy_quote": 7397.55679 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 2.242, "high": 2.262, "low": 2.242, "close": 2.262, "volume": 7014.66, "close_time": 1763949599999, "quote_volume": 15784.57426, "trades": 92, "taker_buy_base": 2163.57, "taker_buy_quote": 4869.42721 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 2.261, "high": 2.301, "low": 2.261, "close": 2.299, "volume": 14459.21, "close_time": 1763953199999, "quote_volume": 33099.89631, "trades": 360, "taker_buy_base": 8360.91, "taker_buy_quote": 19131.82095 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 2.299, "high": 2.307, "low": 2.284, "close": 2.292, "volume": 15579.7, "close_time": 1763956799999, "quote_volume": 35723.05512, "trades": 382, "taker_buy_base": 7239.79, "taker_buy_quote": 16590.66441 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 2.295, "high": 2.301, "low": 2.265, "close": 2.284, "volume": 5161.5, "close_time": 1763960399999, "quote_volume": 11794.93325, "trades": 272, "taker_buy_base": 2542.63, "taker_buy_quote": 5808.93804 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 2.284, "high": 2.322, "low": 2.283, "close": 2.31, "volume": 9412.38, "close_time": 1763963999999, "quote_volume": 21719.93644, "trades": 260, "taker_buy_base": 3054.09, "taker_buy_quote": 7045.55405 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 2.311, "high": 2.329, "low": 2.296, "close": 2.321, "volume": 14049.33, "close_time": 1763967599999, "quote_volume": 32515.34743, "trades": 288, "taker_buy_base": 11640.04, "taker_buy_quote": 26946.06626 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 2.321, "high": 2.357, "low": 2.311, "close": 2.343, "volume": 37551.62, "close_time": 1763971199999, "quote_volume": 87740.17493, "trades": 548, "taker_buy_base": 28767.13, "taker_buy_quote": 67224.44618 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 2.344, "high": 2.373, "low": 2.33, "close": 2.366, "volume": 69332.08, "close_time": 1763974799999, "quote_volume": 162764.73282, "trades": 1077, "taker_buy_base": 35320.25, "taker_buy_quote": 82873.14405 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 2.366, "high": 2.366, "low": 2.325, "close": 2.327, "volume": 47888.74, "close_time": 1763978399999, "quote_volume": 111904.62165, "trades": 574, "taker_buy_base": 30635.11, "taker_buy_quote": 71583.83084 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 2.326, "high": 2.337, "low": 2.317, "close": 2.326, "volume": 14522.77, "close_time": 1763981999999, "quote_volume": 33780.35133, "trades": 351, "taker_buy_base": 6537.34, "taker_buy_quote": 15200.92739 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 2.325, "high": 2.34, "low": 2.313, "close": 2.338, "volume": 13287.73, "close_time": 1763985599999, "quote_volume": 30882.43242, "trades": 196, "taker_buy_base": 8510.83, "taker_buy_quote": 19781.08809 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 2.335, "high": 2.343, "low": 2.323, "close": 2.332, "volume": 20662.32, "close_time": 1763989199999, "quote_volume": 48205.02299, "trades": 281, "taker_buy_base": 10083.21, "taker_buy_quote": 23510.18238 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 2.332, "high": 2.366, "low": 2.322, "close": 2.322, "volume": 41592.31, "close_time": 1763992799999, "quote_volume": 97590.86858, "trades": 541, "taker_buy_base": 17607.83, "taker_buy_quote": 41304.68855 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 2.32, "high": 2.321, "low": 2.248, "close": 2.281, "volume": 189559.59, "close_time": 1763996399999, "quote_volume": 429757.75163, "trades": 1611, "taker_buy_base": 131749.83, "taker_buy_quote": 298422.66573 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 2.283, "high": 2.352, "low": 2.277, "close": 2.344, "volume": 243944.18, "close_time": 1763999999999, "quote_volume": 561777.07233, "trades": 1088, "taker_buy_base": 113265.84, "taker_buy_quote": 262025.67702 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 2.345, "high": 2.348, "low": 2.325, "close": 2.331, "volume": 28612.49, "close_time": 1764003599999, "quote_volume": 66791.8077, "trades": 587, "taker_buy_base": 14966.84, "taker_buy_quote": 34950.35347 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 2.333, "high": 2.365, "low": 2.33, "close": 2.365, "volume": 27054.35, "close_time": 1764007199999, "quote_volume": 63394.50199, "trades": 351, "taker_buy_base": 8629.28, "taker_buy_quote": 20287.38618 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 2.365, "high": 2.374, "low": 2.359, "close": 2.372, "volume": 10857.25, "close_time": 1764010799999, "quote_volume": 25700.56923, "trades": 230, "taker_buy_base": 6515.03, "taker_buy_quote": 15422.99183 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 2.372, "high": 2.382, "low": 2.367, "close": 2.374, "volume": 16295.7, "close_time": 1764014399999, "quote_volume": 38661.25449, "trades": 337, "taker_buy_base": 7774.25, "taker_buy_quote": 18450.29955 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 2.376, "high": 2.407, "low": 2.374, "close": 2.397, "volume": 41887.41, "close_time": 1764017999999, "quote_volume": 100312.28676, "trades": 563, "taker_buy_base": 23758.23, "taker_buy_quote": 56861.58889 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 2.396, "high": 2.404, "low": 2.379, "close": 2.389, "volume": 15248.52, "close_time": 1764021599999, "quote_volume": 36458.33177, "trades": 327, "taker_buy_base": 7969.81, "taker_buy_quote": 19081.46229 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 2.389, "high": 2.396, "low": 2.368, "close": 2.373, "volume": 19217.71, "close_time": 1764025199999, "quote_volume": 45679.26526, "trades": 161, "taker_buy_base": 7182.08, "taker_buy_quote": 17099.34944 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 2.371, "high": 2.381, "low": 2.36, "close": 2.363, "volume": 15445.34, "close_time": 1764028799999, "quote_volume": 36555.54774, "trades": 203, "taker_buy_base": 8768.43, "taker_buy_quote": 20759.69643 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 2.364, "high": 2.367, "low": 2.355, "close": 2.362, "volume": 8311.93, "close_time": 1764032399999, "quote_volume": 19621.88392, "trades": 179, "taker_buy_base": 3462.87, "taker_buy_quote": 8176.70953 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 2.362, "high": 2.367, "low": 2.347, "close": 2.349, "volume": 6328.69, "close_time": 1764035999999, "quote_volume": 14897.36746, "trades": 112, "taker_buy_base": 1901.63, "taker_buy_quote": 4480.67627 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 2.347, "high": 2.355, "low": 2.328, "close": 2.345, "volume": 11430.41, "close_time": 1764039599999, "quote_volume": 26747.20512, "trades": 236, "taker_buy_base": 4875.16, "taker_buy_quote": 11401.23304 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 2.343, "high": 2.347, "low": 2.333, "close": 2.337, "volume": 7113.18, "close_time": 1764043199999, "quote_volume": 16636.96389, "trades": 172, "taker_buy_base": 4347.76, "taker_buy_quote": 10170.16808 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 2.337, "high": 2.348, "low": 2.335, "close": 2.344, "volume": 2970.9, "close_time": 1764046799999, "quote_volume": 6963.42933, "trades": 67, "taker_buy_base": 1030.35, "taker_buy_quote": 2413.22126 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 2.343, "high": 2.35, "low": 2.336, "close": 2.344, "volume": 4835.69, "close_time": 1764050399999, "quote_volume": 11331.01349, "trades": 70, "taker_buy_base": 1765.18, "taker_buy_quote": 4137.06255 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 2.347, "high": 2.361, "low": 2.342, "close": 2.357, "volume": 9239.7, "close_time": 1764053999999, "quote_volume": 21751.97711, "trades": 149, "taker_buy_base": 6453.4, "taker_buy_quote": 15189.83748 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 2.355, "high": 2.365, "low": 2.345, "close": 2.35, "volume": 23174.42, "close_time": 1764057599999, "quote_volume": 54587.2127, "trades": 154, "taker_buy_base": 9557.21, "taker_buy_quote": 22568.28752 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 2.353, "high": 2.361, "low": 2.342, "close": 2.343, "volume": 3936.32, "close_time": 1764061199999, "quote_volume": 9265.22432, "trades": 81, "taker_buy_base": 2293.77, "taker_buy_quote": 5396.54204 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 2.344, "high": 2.355, "low": 2.334, "close": 2.355, "volume": 51253.51, "close_time": 1764064799999, "quote_volume": 120168.09912, "trades": 485, "taker_buy_base": 10798.98, "taker_buy_quote": 25265.08075 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 2.355, "high": 2.371, "low": 2.353, "close": 2.371, "volume": 39614.44, "close_time": 1764068399999, "quote_volume": 93718.66747, "trades": 370, "taker_buy_base": 1967.52, "taker_buy_quote": 4656.34839 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 2.371, "high": 2.379, "low": 2.367, "close": 2.378, "volume": 121147.1, "close_time": 1764071999999, "quote_volume": 287600.78654, "trades": 1069, "taker_buy_base": 10978.35, "taker_buy_quote": 26033.51633 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 2.379, "high": 2.394, "low": 2.378, "close": 2.392, "volume": 38439.33, "close_time": 1764075599999, "quote_volume": 91644.69963, "trades": 441, "taker_buy_base": 7348.38, "taker_buy_quote": 17554.07313 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 2.392, "high": 2.393, "low": 2.376, "close": 2.378, "volume": 114606.86, "close_time": 1764079199999, "quote_volume": 273468.71131, "trades": 601, "taker_buy_base": 19591.57, "taker_buy_quote": 46701.47747 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 2.378, "high": 2.385, "low": 2.337, "close": 2.357, "volume": 11029.4, "close_time": 1764082799999, "quote_volume": 26047.38629, "trades": 254, "taker_buy_base": 5267.64, "taker_buy_quote": 12463.22579 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 2.351, "high": 2.375, "low": 2.342, "close": 2.369, "volume": 5383.08, "close_time": 1764086399999, "quote_volume": 12722.82858, "trades": 118, "taker_buy_base": 2949.61, "taker_buy_quote": 6982.32534 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 2.37, "high": 2.389, "low": 2.369, "close": 2.382, "volume": 6232.53, "close_time": 1764089999999, "quote_volume": 14850.26207, "trades": 82, "taker_buy_base": 594.37, "taker_buy_quote": 1415.24159 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 2.388, "high": 2.411, "low": 2.384, "close": 2.397, "volume": 11287.62, "close_time": 1764093599999, "quote_volume": 27078.56153, "trades": 165, "taker_buy_base": 7332.9, "taker_buy_quote": 17591.35121 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 2.397, "high": 2.404, "low": 2.394, "close": 2.394, "volume": 1993.0, "close_time": 1764097199999, "quote_volume": 4780.52581, "trades": 107, "taker_buy_base": 541.99, "taker_buy_quote": 1301.10863 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 2.398, "high": 2.399, "low": 2.373, "close": 2.399, "volume": 19350.66, "close_time": 1764100799999, "quote_volume": 46047.87876, "trades": 132, "taker_buy_base": 11467.72, "taker_buy_quote": 27271.8653 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 2.4, "high": 2.407, "low": 2.396, "close": 2.407, "volume": 18684.73, "close_time": 1764104399999, "quote_volume": 44881.92148, "trades": 104, "taker_buy_base": 11910.97, "taker_buy_quote": 28610.31392 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 2.403, "high": 2.406, "low": 2.397, "close": 2.397, "volume": 1923.75, "close_time": 1764107999999, "quote_volume": 4618.43716, "trades": 53, "taker_buy_base": 1179.77, "taker_buy_quote": 2832.80114 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 2.39, "high": 2.412, "low": 2.384, "close": 2.412, "volume": 5878.67, "close_time": 1764111599999, "quote_volume": 14100.12337, "trades": 87, "taker_buy_base": 3261.65, "taker_buy_quote": 7817.31777 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 2.415, "high": 2.43, "low": 2.409, "close": 2.422, "volume": 31677.54, "close_time": 1764115199999, "quote_volume": 76805.25535, "trades": 235, "taker_buy_base": 16289.55, "taker_buy_quote": 39430.48586 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 2.425, "high": 2.442, "low": 2.424, "close": 2.429, "volume": 4174.89, "close_time": 1764118799999, "quote_volume": 10151.2753, "trades": 190, "taker_buy_base": 2295.96, "taker_buy_quote": 5587.17699 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 2.424, "high": 2.442, "low": 2.42, "close": 2.436, "volume": 1513.06, "close_time": 1764122399999, "quote_volume": 3678.85423, "trades": 68, "taker_buy_base": 947.03, "taker_buy_quote": 2301.5773 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 2.439, "high": 2.441, "low": 2.424, "close": 2.425, "volume": 2574.38, "close_time": 1764125999999, "quote_volume": 6253.38067, "trades": 84, "taker_buy_base": 1024.37, "taker_buy_quote": 2487.85917 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 2.425, "high": 2.432, "low": 2.404, "close": 2.404, "volume": 8280.37, "close_time": 1764129599999, "quote_volume": 19974.77592, "trades": 134, "taker_buy_base": 2802.32, "taker_buy_quote": 6756.62678 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 2.406, "high": 2.408, "low": 2.39, "close": 2.394, "volume": 6981.87, "close_time": 1764133199999, "quote_volume": 16730.08813, "trades": 175, "taker_buy_base": 4392.37, "taker_buy_quote": 10526.9005 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 2.393, "high": 2.405, "low": 2.393, "close": 2.404, "volume": 2157.63, "close_time": 1764136799999, "quote_volume": 5173.39369, "trades": 65, "taker_buy_base": 1386.25, "taker_buy_quote": 3323.17933 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 2.402, "high": 2.413, "low": 2.399, "close": 2.413, "volume": 1760.06, "close_time": 1764140399999, "quote_volume": 4229.47671, "trades": 61, "taker_buy_base": 554.82, "taker_buy_quote": 1334.18547 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 2.413, "high": 2.414, "low": 2.397, "close": 2.403, "volume": 2028.85, "close_time": 1764143999999, "quote_volume": 4874.3349, "trades": 52, "taker_buy_base": 696.43, "taker_buy_quote": 1674.17713 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 2.402, "high": 2.403, "low": 2.389, "close": 2.396, "volume": 9524.97, "close_time": 1764147599999, "quote_volume": 22815.39057, "trades": 127, "taker_buy_base": 2745.31, "taker_buy_quote": 6584.1273 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 2.395, "high": 2.399, "low": 2.382, "close": 2.389, "volume": 6730.2, "close_time": 1764151199999, "quote_volume": 16080.17191, "trades": 114, "taker_buy_base": 1496.49, "taker_buy_quote": 3579.31413 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 2.393, "high": 2.398, "low": 2.383, "close": 2.395, "volume": 17288.14, "close_time": 1764154799999, "quote_volume": 41310.31952, "trades": 193, "taker_buy_base": 3177.33, "taker_buy_quote": 7608.62752 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 2.393, "high": 2.394, "low": 2.384, "close": 2.387, "volume": 6643.01, "close_time": 1764158399999, "quote_volume": 15847.24054, "trades": 86, "taker_buy_base": 5889.05, "taker_buy_quote": 14047.71179 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 2.389, "high": 2.389, "low": 2.373, "close": 2.388, "volume": 4550.79, "close_time": 1764161999999, "quote_volume": 10823.88694, "trades": 122, "taker_buy_base": 2509.57, "taker_buy_quote": 5969.739 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 2.387, "high": 2.406, "low": 2.387, "close": 2.406, "volume": 3945.01, "close_time": 1764165599999, "quote_volume": 9452.20792, "trades": 89, "taker_buy_base": 3540.01, "taker_buy_quote": 8481.9415 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 2.402, "high": 2.407, "low": 2.386, "close": 2.387, "volume": 4233.76, "close_time": 1764169199999, "quote_volume": 10158.02001, "trades": 73, "taker_buy_base": 2467.66, "taker_buy_quote": 5919.98177 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 2.39, "high": 2.406, "low": 2.388, "close": 2.404, "volume": 3572.8, "close_time": 1764172799999, "quote_volume": 8563.23722, "trades": 100, "taker_buy_base": 2691.69, "taker_buy_quote": 6453.26239 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 2.407, "high": 2.417, "low": 2.397, "close": 2.409, "volume": 10732.57, "close_time": 1764176399999, "quote_volume": 25812.42135, "trades": 161, "taker_buy_base": 3368.76, "taker_buy_quote": 8107.86799 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 2.416, "high": 2.461, "low": 2.413, "close": 2.458, "volume": 32301.52, "close_time": 1764179999999, "quote_volume": 78948.57232, "trades": 419, "taker_buy_base": 12096.31, "taker_buy_quote": 29565.22936 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 2.459, "high": 2.476, "low": 2.456, "close": 2.466, "volume": 49201.56, "close_time": 1764183599999, "quote_volume": 121305.60082, "trades": 633, "taker_buy_base": 31541.27, "taker_buy_quote": 77785.90525 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 2.465, "high": 2.476, "low": 2.456, "close": 2.474, "volume": 17943.65, "close_time": 1764187199999, "quote_volume": 44246.29164, "trades": 210, "taker_buy_base": 4596.6, "taker_buy_quote": 11341.32874 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 2.473, "high": 2.473, "low": 2.457, "close": 2.461, "volume": 5594.74, "close_time": 1764190799999, "quote_volume": 13778.03481, "trades": 173, "taker_buy_base": 2068.79, "taker_buy_quote": 5100.74546 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 2.463, "high": 2.472, "low": 2.458, "close": 2.464, "volume": 7343.58, "close_time": 1764194399999, "quote_volume": 18104.05834, "trades": 161, "taker_buy_base": 3644.24, "taker_buy_quote": 8991.24941 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 2.465, "high": 2.474, "low": 2.463, "close": 2.473, "volume": 2103.37, "close_time": 1764197999999, "quote_volume": 5196.06863, "trades": 37, "taker_buy_base": 1112.64, "taker_buy_quote": 2749.87598 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 2.473, "high": 2.48, "low": 2.466, "close": 2.473, "volume": 6784.34, "close_time": 1764201599999, "quote_volume": 16770.65916, "trades": 118, "taker_buy_base": 4423.27, "taker_buy_quote": 10941.72364 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 2.473, "high": 2.474, "low": 2.464, "close": 2.473, "volume": 5436.74, "close_time": 1764205199999, "quote_volume": 13421.91787, "trades": 202, "taker_buy_base": 3692.1, "taker_buy_quote": 9112.9615 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 2.468, "high": 2.484, "low": 2.464, "close": 2.484, "volume": 4767.29, "close_time": 1764208799999, "quote_volume": 11782.44967, "trades": 140, "taker_buy_base": 881.35, "taker_buy_quote": 2183.48366 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 2.484, "high": 2.5, "low": 2.478, "close": 2.48, "volume": 6332.88, "close_time": 1764212399999, "quote_volume": 15761.2568, "trades": 234, "taker_buy_base": 3846.39, "taker_buy_quote": 9574.37272 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 2.48, "high": 2.482, "low": 2.471, "close": 2.478, "volume": 8603.41, "close_time": 1764215999999, "quote_volume": 21300.87184, "trades": 168, "taker_buy_base": 3473.8, "taker_buy_quote": 8598.13843 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 2.476, "high": 2.481, "low": 2.467, "close": 2.469, "volume": 2752.2, "close_time": 1764219599999, "quote_volume": 6809.85456, "trades": 70, "taker_buy_base": 1097.24, "taker_buy_quote": 2714.75913 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 2.466, "high": 2.474, "low": 2.453, "close": 2.456, "volume": 8940.38, "close_time": 1764223199999, "quote_volume": 21977.37448, "trades": 178, "taker_buy_base": 3725.03, "taker_buy_quote": 9159.08561 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 2.459, "high": 2.468, "low": 2.457, "close": 2.459, "volume": 4013.69, "close_time": 1764226799999, "quote_volume": 9881.9419, "trades": 119, "taker_buy_base": 2101.02, "taker_buy_quote": 5175.01723 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 2.458, "high": 2.474, "low": 2.458, "close": 2.47, "volume": 4521.85, "close_time": 1764230399999, "quote_volume": 11144.02719, "trades": 116, "taker_buy_base": 1100.55, "taker_buy_quote": 2716.33135 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 2.471, "high": 2.471, "low": 2.461, "close": 2.468, "volume": 2289.07, "close_time": 1764233999999, "quote_volume": 5646.47493, "trades": 52, "taker_buy_base": 578.67, "taker_buy_quote": 1426.34691 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 2.469, "high": 2.469, "low": 2.463, "close": 2.469, "volume": 3834.59, "close_time": 1764237599999, "quote_volume": 9458.94041, "trades": 113, "taker_buy_base": 1838.92, "taker_buy_quote": 4537.13435 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 2.47, "high": 2.482, "low": 2.466, "close": 2.475, "volume": 7041.63, "close_time": 1764241199999, "quote_volume": 17422.47021, "trades": 143, "taker_buy_base": 4580.97, "taker_buy_quote": 11343.59141 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 2.474, "high": 2.477, "low": 2.462, "close": 2.462, "volume": 1921.62, "close_time": 1764244799999, "quote_volume": 4745.41923, "trades": 80, "taker_buy_base": 990.98, "taker_buy_quote": 2449.22278 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 2.465, "high": 2.467, "low": 2.453, "close": 2.455, "volume": 3400.99, "close_time": 1764248399999, "quote_volume": 8369.73395, "trades": 102, "taker_buy_base": 1469.45, "taker_buy_quote": 3616.9105 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 2.459, "high": 2.461, "low": 2.452, "close": 2.458, "volume": 2297.83, "close_time": 1764251999999, "quote_volume": 5645.67585, "trades": 49, "taker_buy_base": 1352.65, "taker_buy_quote": 3322.90002 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 2.46, "high": 2.463, "low": 2.453, "close": 2.46, "volume": 2109.27, "close_time": 1764255599999, "quote_volume": 5186.30861, "trades": 61, "taker_buy_base": 1782.7, "taker_buy_quote": 4384.16034 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 2.461, "high": 2.477, "low": 2.457, "close": 2.475, "volume": 1981.31, "close_time": 1764259199999, "quote_volume": 4881.74533, "trades": 103, "taker_buy_base": 1727.74, "taker_buy_quote": 4256.62027 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 2.474, "high": 2.479, "low": 2.467, "close": 2.476, "volume": 12899.25, "close_time": 1764262799999, "quote_volume": 31934.98549, "trades": 81, "taker_buy_base": 12510.13, "taker_buy_quote": 30973.15948 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 2.474, "high": 2.477, "low": 2.47, "close": 2.474, "volume": 881.92, "close_time": 1764266399999, "quote_volume": 2180.5776, "trades": 27, "taker_buy_base": 402.27, "taker_buy_quote": 995.3041 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 2.473, "high": 2.499, "low": 2.469, "close": 2.489, "volume": 12303.07, "close_time": 1764269999999, "quote_volume": 30585.5062, "trades": 186, "taker_buy_base": 8656.82, "taker_buy_quote": 21528.82552 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 2.486, "high": 2.496, "low": 2.482, "close": 2.493, "volume": 12224.28, "close_time": 1764273599999, "quote_volume": 30426.76054, "trades": 200, "taker_buy_base": 7785.72, "taker_buy_quote": 19372.44985 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 2.491, "high": 2.496, "low": 2.478, "close": 2.483, "volume": 10458.24, "close_time": 1764277199999, "quote_volume": 25977.84502, "trades": 198, "taker_buy_base": 2118.75, "taker_buy_quote": 5272.62778 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 2.483, "high": 2.492, "low": 2.478, "close": 2.488, "volume": 3032.1, "close_time": 1764280799999, "quote_volume": 7537.72501, "trades": 65, "taker_buy_base": 903.17, "taker_buy_quote": 2245.5064 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 2.489, "high": 2.493, "low": 2.475, "close": 2.482, "volume": 6557.77, "close_time": 1764284399999, "quote_volume": 16310.39284, "trades": 117, "taker_buy_base": 1379.34, "taker_buy_quote": 3431.23704 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 2.489, "high": 2.491, "low": 2.479, "close": 2.481, "volume": 3450.27, "close_time": 1764287999999, "quote_volume": 8570.9341, "trades": 37, "taker_buy_base": 280.79, "taker_buy_quote": 698.77968 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 2.482, "high": 2.499, "low": 2.479, "close": 2.496, "volume": 3677.27, "close_time": 1764291599999, "quote_volume": 9150.76616, "trades": 68, "taker_buy_base": 2432.71, "taker_buy_quote": 6049.25448 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 2.499, "high": 2.506, "low": 2.473, "close": 2.473, "volume": 8136.01, "close_time": 1764295199999, "quote_volume": 20288.31404, "trades": 166, "taker_buy_base": 4522.75, "taker_buy_quote": 11267.38814 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 2.471, "high": 2.482, "low": 2.458, "close": 2.474, "volume": 7432.39, "close_time": 1764298799999, "quote_volume": 18370.82789, "trades": 172, "taker_buy_base": 3479.69, "taker_buy_quote": 8597.71643 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 2.474, "high": 2.482, "low": 2.469, "close": 2.471, "volume": 998.36, "close_time": 1764302399999, "quote_volume": 2468.24354, "trades": 35, "taker_buy_base": 580.76, "taker_buy_quote": 1435.49765 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 2.47, "high": 2.475, "low": 2.464, "close": 2.466, "volume": 4385.58, "close_time": 1764305999999, "quote_volume": 10823.99514, "trades": 64, "taker_buy_base": 2358.74, "taker_buy_quote": 5818.10846 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 2.465, "high": 2.474, "low": 2.465, "close": 2.471, "volume": 2041.02, "close_time": 1764309599999, "quote_volume": 5042.596, "trades": 49, "taker_buy_base": 1596.68, "taker_buy_quote": 3945.21113 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 2.473, "high": 2.474, "low": 2.46, "close": 2.464, "volume": 1567.21, "close_time": 1764313199999, "quote_volume": 3869.26005, "trades": 31, "taker_buy_base": 465.9, "taker_buy_quote": 1148.36251 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 2.458, "high": 2.465, "low": 2.439, "close": 2.446, "volume": 10185.56, "close_time": 1764316799999, "quote_volume": 24918.31953, "trades": 126, "taker_buy_base": 2860.92, "taker_buy_quote": 7009.89175 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 2.447, "high": 2.48, "low": 2.447, "close": 2.473, "volume": 3534.12, "close_time": 1764320399999, "quote_volume": 8692.14421, "trades": 107, "taker_buy_base": 2382.24, "taker_buy_quote": 5854.4594 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 2.476, "high": 2.476, "low": 2.467, "close": 2.473, "volume": 1602.86, "close_time": 1764323999999, "quote_volume": 3959.00143, "trades": 50, "taker_buy_base": 962.23, "taker_buy_quote": 2376.99063 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 2.474, "high": 2.475, "low": 2.46, "close": 2.468, "volume": 4917.36, "close_time": 1764327599999, "quote_volume": 12122.47826, "trades": 94, "taker_buy_base": 2534.78, "taker_buy_quote": 6249.6209 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 2.464, "high": 2.465, "low": 2.45, "close": 2.46, "volume": 4708.0, "close_time": 1764331199999, "quote_volume": 11568.32921, "trades": 65, "taker_buy_base": 1947.95, "taker_buy_quote": 4790.30932 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 2.46, "high": 2.462, "low": 2.451, "close": 2.459, "volume": 3437.57, "close_time": 1764334799999, "quote_volume": 8438.73447, "trades": 59, "taker_buy_base": 1110.2, "taker_buy_quote": 2727.0666 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 2.46, "high": 2.473, "low": 2.453, "close": 2.465, "volume": 3682.96, "close_time": 1764338399999, "quote_volume": 9075.29033, "trades": 80, "taker_buy_base": 3412.08, "taker_buy_quote": 8408.28108 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 2.467, "high": 2.469, "low": 2.436, "close": 2.445, "volume": 5707.7, "close_time": 1764341999999, "quote_volume": 13988.51017, "trades": 166, "taker_buy_base": 3027.45, "taker_buy_quote": 7419.22385 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 2.446, "high": 2.454, "low": 2.436, "close": 2.446, "volume": 11755.18, "close_time": 1764345599999, "quote_volume": 28775.27895, "trades": 198, "taker_buy_base": 5603.96, "taker_buy_quote": 13719.26249 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 2.447, "high": 2.447, "low": 2.396, "close": 2.396, "volume": 15146.39, "close_time": 1764349199999, "quote_volume": 36579.28458, "trades": 365, "taker_buy_base": 7440.28, "taker_buy_quote": 17963.08605 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 2.395, "high": 2.399, "low": 2.367, "close": 2.386, "volume": 16416.81, "close_time": 1764352799999, "quote_volume": 39073.13738, "trades": 322, "taker_buy_base": 7392.69, "taker_buy_quote": 17615.24594 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 2.379, "high": 2.389, "low": 2.369, "close": 2.389, "volume": 8747.0, "close_time": 1764356399999, "quote_volume": 20798.92623, "trades": 138, "taker_buy_base": 1754.85, "taker_buy_quote": 4175.50731 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 2.391, "high": 2.402, "low": 2.386, "close": 2.397, "volume": 3325.44, "close_time": 1764359999999, "quote_volume": 7961.40484, "trades": 40, "taker_buy_base": 2154.17, "taker_buy_quote": 5163.48197 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 2.393, "high": 2.404, "low": 2.393, "close": 2.403, "volume": 5729.74, "close_time": 1764363599999, "quote_volume": 13749.29128, "trades": 65, "taker_buy_base": 1479.86, "taker_buy_quote": 3553.08007 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 2.402, "high": 2.402, "low": 2.393, "close": 2.393, "volume": 1039.68, "close_time": 1764367199999, "quote_volume": 2494.04132, "trades": 35, "taker_buy_base": 681.72, "taker_buy_quote": 1635.88583 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 2.392, "high": 2.4, "low": 2.386, "close": 2.399, "volume": 18963.39, "close_time": 1764370799999, "quote_volume": 45416.11788, "trades": 269, "taker_buy_base": 10308.57, "taker_buy_quote": 24697.49354 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 2.398, "high": 2.401, "low": 2.395, "close": 2.396, "volume": 1466.24, "close_time": 1764374399999, "quote_volume": 3515.05463, "trades": 32, "taker_buy_base": 1094.37, "taker_buy_quote": 2622.86494 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 2.394, "high": 2.397, "low": 2.387, "close": 2.391, "volume": 2387.6, "close_time": 1764377999999, "quote_volume": 5711.85468, "trades": 42, "taker_buy_base": 1400.62, "taker_buy_quote": 3350.1845 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 2.396, "high": 2.403, "low": 2.396, "close": 2.4, "volume": 3507.15, "close_time": 1764381599999, "quote_volume": 8418.50514, "trades": 59, "taker_buy_base": 2468.7, "taker_buy_quote": 5925.92962 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 2.399, "high": 2.399, "low": 2.386, "close": 2.389, "volume": 2903.87, "close_time": 1764385199999, "quote_volume": 6950.1674, "trades": 97, "taker_buy_base": 1783.3, "taker_buy_quote": 4265.09696 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 2.388, "high": 2.395, "low": 2.388, "close": 2.389, "volume": 1538.66, "close_time": 1764388799999, "quote_volume": 3676.2004, "trades": 58, "taker_buy_base": 959.44, "taker_buy_quote": 2291.40111 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 2.393, "high": 2.393, "low": 2.38, "close": 2.385, "volume": 2016.7, "close_time": 1764392399999, "quote_volume": 4806.26146, "trades": 82, "taker_buy_base": 1331.07, "taker_buy_quote": 3171.30405 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 2.38, "high": 2.382, "low": 2.378, "close": 2.379, "volume": 471.51, "close_time": 1764395999999, "quote_volume": 1122.3446, "trades": 23, "taker_buy_base": 109.8, "taker_buy_quote": 261.34069 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 2.379, "high": 2.387, "low": 2.368, "close": 2.369, "volume": 6063.1, "close_time": 1764399599999, "quote_volume": 14395.37677, "trades": 153, "taker_buy_base": 2956.74, "taker_buy_quote": 7016.75326 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 2.368, "high": 2.371, "low": 2.359, "close": 2.362, "volume": 6329.55, "close_time": 1764403199999, "quote_volume": 14959.42443, "trades": 212, "taker_buy_base": 3059.28, "taker_buy_quote": 7231.38719 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 2.36, "high": 2.374, "low": 2.359, "close": 2.374, "volume": 2194.37, "close_time": 1764406799999, "quote_volume": 5190.60841, "trades": 71, "taker_buy_base": 1154.49, "taker_buy_quote": 2729.51695 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 2.376, "high": 2.377, "low": 2.366, "close": 2.369, "volume": 3356.49, "close_time": 1764410399999, "quote_volume": 7953.4083, "trades": 110, "taker_buy_base": 1875.24, "taker_buy_quote": 4442.6957 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 2.369, "high": 2.372, "low": 2.357, "close": 2.367, "volume": 8486.01, "close_time": 1764413999999, "quote_volume": 20039.7088, "trades": 177, "taker_buy_base": 4868.13, "taker_buy_quote": 11496.66321 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 2.365, "high": 2.366, "low": 2.36, "close": 2.363, "volume": 1603.05, "close_time": 1764417599999, "quote_volume": 3788.74504, "trades": 48, "taker_buy_base": 1136.28, "taker_buy_quote": 2685.9932 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 2.361, "high": 2.363, "low": 2.354, "close": 2.355, "volume": 3628.65, "close_time": 1764421199999, "quote_volume": 8555.79336, "trades": 107, "taker_buy_base": 1238.27, "taker_buy_quote": 2917.75988 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 2.354, "high": 2.355, "low": 2.347, "close": 2.349, "volume": 4462.1, "close_time": 1764424799999, "quote_volume": 10491.88544, "trades": 108, "taker_buy_base": 3441.98, "taker_buy_quote": 8093.98976 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 2.349, "high": 2.355, "low": 2.347, "close": 2.349, "volume": 5905.45, "close_time": 1764428399999, "quote_volume": 13880.18242, "trades": 86, "taker_buy_base": 2266.15, "taker_buy_quote": 5327.26297 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 2.349, "high": 2.364, "low": 2.349, "close": 2.361, "volume": 1787.33, "close_time": 1764431999999, "quote_volume": 4216.25802, "trades": 101, "taker_buy_base": 1143.16, "taker_buy_quote": 2695.89417 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 2.36, "high": 2.362, "low": 2.347, "close": 2.352, "volume": 2011.58, "close_time": 1764435599999, "quote_volume": 4736.3314, "trades": 86, "taker_buy_base": 1267.99, "taker_buy_quote": 2984.31588 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 2.353, "high": 2.353, "low": 2.342, "close": 2.345, "volume": 5887.34, "close_time": 1764439199999, "quote_volume": 13809.66145, "trades": 141, "taker_buy_base": 1827.55, "taker_buy_quote": 4286.78853 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 2.345, "high": 2.353, "low": 2.338, "close": 2.35, "volume": 6255.41, "close_time": 1764442799999, "quote_volume": 14682.1209, "trades": 138, "taker_buy_base": 4204.68, "taker_buy_quote": 9874.0604 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 2.345, "high": 2.348, "low": 2.343, "close": 2.348, "volume": 714.21, "close_time": 1764446399999, "quote_volume": 1674.18094, "trades": 24, "taker_buy_base": 458.66, "taker_buy_quote": 1075.15491 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 2.348, "high": 2.355, "low": 2.345, "close": 2.355, "volume": 1449.57, "close_time": 1764449999999, "quote_volume": 3406.14433, "trades": 59, "taker_buy_base": 472.86, "taker_buy_quote": 1111.64304 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 2.353, "high": 2.353, "low": 2.349, "close": 2.351, "volume": 515.66, "close_time": 1764453599999, "quote_volume": 1212.0428, "trades": 22, "taker_buy_base": 402.2, "taker_buy_quote": 945.44958 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 2.35, "high": 2.351, "low": 2.343, "close": 2.349, "volume": 4165.13, "close_time": 1764457199999, "quote_volume": 9772.50518, "trades": 65, "taker_buy_base": 3452.96, "taker_buy_quote": 8100.06185 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 2.347, "high": 2.356, "low": 2.346, "close": 2.353, "volume": 3300.1, "close_time": 1764460799999, "quote_volume": 7763.38598, "trades": 123, "taker_buy_base": 866.55, "taker_buy_quote": 2036.52852 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2.356, "high": 2.365, "low": 2.354, "close": 2.364, "volume": 1202.29, "close_time": 1764464399999, "quote_volume": 2835.82397, "trades": 41, "taker_buy_base": 759.78, "taker_buy_quote": 1792.77563 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 2.364, "high": 2.371, "low": 2.359, "close": 2.36, "volume": 1889.7, "close_time": 1764467999999, "quote_volume": 4473.17795, "trades": 56, "taker_buy_base": 984.89, "taker_buy_quote": 2330.68487 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 2.359, "high": 2.37, "low": 2.359, "close": 2.361, "volume": 3407.3, "close_time": 1764471599999, "quote_volume": 8056.04344, "trades": 74, "taker_buy_base": 753.89, "taker_buy_quote": 1782.40176 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 2.362, "high": 2.362, "low": 2.343, "close": 2.355, "volume": 3287.79, "close_time": 1764475199999, "quote_volume": 7723.15173, "trades": 101, "taker_buy_base": 2304.3, "taker_buy_quote": 5411.88843 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 2.352, "high": 2.356, "low": 2.348, "close": 2.351, "volume": 2857.99, "close_time": 1764478799999, "quote_volume": 6723.79576, "trades": 131, "taker_buy_base": 2198.36, "taker_buy_quote": 5172.91114 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 2.347, "high": 2.348, "low": 2.34, "close": 2.346, "volume": 1670.15, "close_time": 1764482399999, "quote_volume": 3916.22022, "trades": 65, "taker_buy_base": 615.5, "taker_buy_quote": 1443.19262 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 2.346, "high": 2.356, "low": 2.344, "close": 2.35, "volume": 705.19, "close_time": 1764485999999, "quote_volume": 1657.12122, "trades": 33, "taker_buy_base": 337.72, "taker_buy_quote": 793.772 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 2.355, "high": 2.36, "low": 2.351, "close": 2.358, "volume": 515.84, "close_time": 1764489599999, "quote_volume": 1215.38605, "trades": 22, "taker_buy_base": 191.64, "taker_buy_quote": 451.58537 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 2.361, "high": 2.364, "low": 2.351, "close": 2.356, "volume": 3726.42, "close_time": 1764493199999, "quote_volume": 8779.46123, "trades": 150, "taker_buy_base": 2396.87, "taker_buy_quote": 5645.61829 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 2.354, "high": 2.361, "low": 2.354, "close": 2.361, "volume": 4527.8, "close_time": 1764496799999, "quote_volume": 10673.02922, "trades": 102, "taker_buy_base": 3216.45, "taker_buy_quote": 7581.31039 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 2.361, "high": 2.367, "low": 2.357, "close": 2.36, "volume": 2814.49, "close_time": 1764500399999, "quote_volume": 6643.35162, "trades": 74, "taker_buy_base": 1109.11, "taker_buy_quote": 2618.20924 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 2.359, "high": 2.362, "low": 2.351, "close": 2.354, "volume": 1638.9, "close_time": 1764503999999, "quote_volume": 3862.33685, "trades": 72, "taker_buy_base": 486.48, "taker_buy_quote": 1146.62875 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 2.353, "high": 2.369, "low": 2.349, "close": 2.365, "volume": 5504.87, "close_time": 1764507599999, "quote_volume": 12986.44439, "trades": 107, "taker_buy_base": 2343.3, "taker_buy_quote": 5530.80569 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 2.365, "high": 2.408, "low": 2.364, "close": 2.407, "volume": 18817.66, "close_time": 1764511199999, "quote_volume": 44816.46689, "trades": 219, "taker_buy_base": 9533.38, "taker_buy_quote": 22674.84066 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 2.41, "high": 2.411, "low": 2.388, "close": 2.395, "volume": 3200.7, "close_time": 1764514799999, "quote_volume": 7667.15365, "trades": 137, "taker_buy_base": 1815.09, "taker_buy_quote": 4348.33538 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 2.397, "high": 2.405, "low": 2.393, "close": 2.401, "volume": 7072.93, "close_time": 1764518399999, "quote_volume": 16976.9618, "trades": 110, "taker_buy_base": 3426.72, "taker_buy_quote": 8225.13815 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 2.402, "high": 2.414, "low": 2.398, "close": 2.409, "volume": 4363.44, "close_time": 1764521999999, "quote_volume": 10502.24167, "trades": 111, "taker_buy_base": 2412.29, "taker_buy_quote": 5807.44214 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 2.411, "high": 2.417, "low": 2.404, "close": 2.413, "volume": 3103.09, "close_time": 1764525599999, "quote_volume": 7484.07246, "trades": 95, "taker_buy_base": 1897.03, "taker_buy_quote": 4575.90771 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 2.416, "high": 2.416, "low": 2.404, "close": 2.415, "volume": 2498.77, "close_time": 1764529199999, "quote_volume": 6021.40735, "trades": 79, "taker_buy_base": 663.57, "taker_buy_quote": 1599.28973 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 2.418, "high": 2.419, "low": 2.401, "close": 2.403, "volume": 4200.86, "close_time": 1764532799999, "quote_volume": 10109.0931, "trades": 105, "taker_buy_base": 2797.5, "taker_buy_quote": 6732.48656 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 2.405, "high": 2.414, "low": 2.402, "close": 2.407, "volume": 1944.89, "close_time": 1764536399999, "quote_volume": 4681.73084, "trades": 44, "taker_buy_base": 1174.05, "taker_buy_quote": 2827.13786 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 2.409, "high": 2.41, "low": 2.393, "close": 2.398, "volume": 2438.67, "close_time": 1764539999999, "quote_volume": 5851.6914, "trades": 71, "taker_buy_base": 1117.19, "taker_buy_quote": 2682.16341 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 2.401, "high": 2.406, "low": 2.397, "close": 2.405, "volume": 2318.57, "close_time": 1764543599999, "quote_volume": 5569.76099, "trades": 38, "taker_buy_base": 1878.03, "taker_buy_quote": 4511.41766 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 2.405, "high": 2.405, "low": 2.377, "close": 2.378, "volume": 3919.09, "close_time": 1764547199999, "quote_volume": 9358.38243, "trades": 103, "taker_buy_base": 1194.93, "taker_buy_quote": 2851.33503 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 2.377, "high": 2.382, "low": 2.251, "close": 2.251, "volume": 64783.34, "close_time": 1764550799999, "quote_volume": 149324.39201, "trades": 1176, "taker_buy_base": 36114.13, "taker_buy_quote": 83295.38966 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 2.25, "high": 2.27, "low": 2.234, "close": 2.241, "volume": 39669.34, "close_time": 1764554399999, "quote_volume": 89280.77591, "trades": 545, "taker_buy_base": 15708.8, "taker_buy_quote": 35354.60592 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 2.24, "high": 2.257, "low": 2.238, "close": 2.247, "volume": 6515.96, "close_time": 1764557999999, "quote_volume": 14674.3658, "trades": 132, "taker_buy_base": 3514.97, "taker_buy_quote": 7921.92732 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 2.247, "high": 2.255, "low": 2.233, "close": 2.234, "volume": 13626.17, "close_time": 1764561599999, "quote_volume": 30583.40306, "trades": 199, "taker_buy_base": 7097.65, "taker_buy_quote": 15934.03251 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 2.233, "high": 2.233, "low": 2.216, "close": 2.217, "volume": 15485.49, "close_time": 1764565199999, "quote_volume": 34432.548, "trades": 266, "taker_buy_base": 4249.04, "taker_buy_quote": 9447.00972 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 2.216, "high": 2.227, "low": 2.208, "close": 2.221, "volume": 9050.15, "close_time": 1764568799999, "quote_volume": 20045.93522, "trades": 187, "taker_buy_base": 2490.81, "taker_buy_quote": 5519.34504 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 2.218, "high": 2.229, "low": 2.216, "close": 2.221, "volume": 4027.05, "close_time": 1764572399999, "quote_volume": 8949.26231, "trades": 119, "taker_buy_base": 1853.49, "taker_buy_quote": 4119.97393 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 2.22, "high": 2.259, "low": 2.211, "close": 2.257, "volume": 58092.81, "close_time": 1764575999999, "quote_volume": 129982.76695, "trades": 438, "taker_buy_base": 14507.59, "taker_buy_quote": 32501.62803 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 2.258, "high": 2.288, "low": 2.257, "close": 2.287, "volume": 32053.17, "close_time": 1764579599999, "quote_volume": 72657.10173, "trades": 454, "taker_buy_base": 13974.97, "taker_buy_quote": 31697.50954 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 2.287, "high": 2.314, "low": 2.286, "close": 2.296, "volume": 32214.48, "close_time": 1764583199999, "quote_volume": 74203.4305, "trades": 524, "taker_buy_base": 16292.27, "taker_buy_quote": 37516.58065 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 2.298, "high": 2.3, "low": 2.281, "close": 2.285, "volume": 9114.34, "close_time": 1764586799999, "quote_volume": 20849.08746, "trades": 248, "taker_buy_base": 4272.74, "taker_buy_quote": 9772.63701 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 2.286, "high": 2.286, "low": 2.251, "close": 2.259, "volume": 11920.79, "close_time": 1764590399999, "quote_volume": 27078.2107, "trades": 239, "taker_buy_base": 5889.17, "taker_buy_quote": 13378.10344 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 2.26, "high": 2.262, "low": 2.239, "close": 2.261, "volume": 12501.6, "close_time": 1764593999999, "quote_volume": 28131.801, "trades": 283, "taker_buy_base": 6856.87, "taker_buy_quote": 15423.26539 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 2.257, "high": 2.269, "low": 2.244, "close": 2.254, "volume": 10598.41, "close_time": 1764597599999, "quote_volume": 23919.15562, "trades": 190, "taker_buy_base": 5651.04, "taker_buy_quote": 12755.26536 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 2.253, "high": 2.273, "low": 2.247, "close": 2.265, "volume": 13364.15, "close_time": 1764601199999, "quote_volume": 30154.66897, "trades": 193, "taker_buy_base": 5600.65, "taker_buy_quote": 12629.80276 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 2.261, "high": 2.263, "low": 2.203, "close": 2.238, "volume": 96756.48, "close_time": 1764604799999, "quote_volume": 217470.00758, "trades": 1037, "taker_buy_base": 12887.68, "taker_buy_quote": 28846.25105 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 2.238, "high": 2.249, "low": 2.224, "close": 2.228, "volume": 11299.5, "close_time": 1764608399999, "quote_volume": 25204.10535, "trades": 165, "taker_buy_base": 4595.14, "taker_buy_quote": 10244.29409 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 2.232, "high": 2.24, "low": 2.224, "close": 2.232, "volume": 6479.86, "close_time": 1764611999999, "quote_volume": 14478.42031, "trades": 136, "taker_buy_base": 4375.5, "taker_buy_quote": 9779.0671 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 2.233, "high": 2.249, "low": 2.23, "close": 2.247, "volume": 2401.23, "close_time": 1764615599999, "quote_volume": 5384.98186, "trades": 87, "taker_buy_base": 919.37, "taker_buy_quote": 2063.74726 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 2.245, "high": 2.246, "low": 2.23, "close": 2.241, "volume": 21370.59, "close_time": 1764619199999, "quote_volume": 47695.15502, "trades": 136, "taker_buy_base": 7665.28, "taker_buy_quote": 17104.76734 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 2.241, "high": 2.26, "low": 2.241, "close": 2.248, "volume": 5213.4, "close_time": 1764622799999, "quote_volume": 11731.24276, "trades": 128, "taker_buy_base": 2346.84, "taker_buy_quote": 5279.15446 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 2.249, "high": 2.266, "low": 2.249, "close": 2.262, "volume": 6299.02, "close_time": 1764626399999, "quote_volume": 14222.26862, "trades": 93, "taker_buy_base": 3096.66, "taker_buy_quote": 6988.97124 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 2.264, "high": 2.274, "low": 2.263, "close": 2.27, "volume": 3524.99, "close_time": 1764629999999, "quote_volume": 7998.0569, "trades": 47, "taker_buy_base": 2808.76, "taker_buy_quote": 6374.32161 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 2.271, "high": 2.275, "low": 2.26, "close": 2.262, "volume": 3402.32, "close_time": 1764633599999, "quote_volume": 7713.47867, "trades": 153, "taker_buy_base": 1444.32, "taker_buy_quote": 3274.12868 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 2.263, "high": 2.263, "low": 2.247, "close": 2.251, "volume": 7498.04, "close_time": 1764637199999, "quote_volume": 16909.03176, "trades": 143, "taker_buy_base": 4840.14, "taker_buy_quote": 10917.5077 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 2.252, "high": 2.307, "low": 2.252, "close": 2.306, "volume": 17013.51, "close_time": 1764640799999, "quote_volume": 38871.13502, "trades": 333, "taker_buy_base": 7899.15, "taker_buy_quote": 18034.74681 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 2.308, "high": 2.333, "low": 2.308, "close": 2.313, "volume": 15659.97, "close_time": 1764644399999, "quote_volume": 36349.89938, "trades": 324, "taker_buy_base": 7820.66, "taker_buy_quote": 18147.08676 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 2.313, "high": 2.343, "low": 2.303, "close": 2.343, "volume": 7655.53, "close_time": 1764647999999, "quote_volume": 17784.51758, "trades": 247, "taker_buy_base": 4046.19, "taker_buy_quote": 9395.75173 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 2.345, "high": 2.352, "low": 2.327, "close": 2.336, "volume": 10951.75, "close_time": 1764651599999, "quote_volume": 25592.90171, "trades": 251, "taker_buy_base": 7166.94, "taker_buy_quote": 16732.58531 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 2.335, "high": 2.348, "low": 2.327, "close": 2.336, "volume": 9604.08, "close_time": 1764655199999, "quote_volume": 22435.0008, "trades": 148, "taker_buy_base": 5651.65, "taker_buy_quote": 13200.45361 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 2.335, "high": 2.336, "low": 2.324, "close": 2.331, "volume": 4795.29, "close_time": 1764658799999, "quote_volume": 11172.69441, "trades": 102, "taker_buy_base": 2102.47, "taker_buy_quote": 4895.45571 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 2.333, "high": 2.334, "low": 2.327, "close": 2.33, "volume": 7544.62, "close_time": 1764662399999, "quote_volume": 17586.94134, "trades": 117, "taker_buy_base": 2248.89, "taker_buy_quote": 5238.81514 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 2.328, "high": 2.328, "low": 2.299, "close": 2.303, "volume": 26121.5, "close_time": 1764665999999, "quote_volume": 60285.22859, "trades": 332, "taker_buy_base": 12177.59, "taker_buy_quote": 28099.28279 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 2.304, "high": 2.318, "low": 2.303, "close": 2.318, "volume": 7666.22, "close_time": 1764669599999, "quote_volume": 17691.48386, "trades": 149, "taker_buy_base": 5902.4, "taker_buy_quote": 13618.8327 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 2.317, "high": 2.328, "low": 2.31, "close": 2.322, "volume": 10877.24, "close_time": 1764673199999, "quote_volume": 25226.35332, "trades": 160, "taker_buy_base": 4352.95, "taker_buy_quote": 10095.89615 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 2.323, "high": 2.333, "low": 2.318, "close": 2.322, "volume": 11874.91, "close_time": 1764676799999, "quote_volume": 27610.63012, "trades": 170, "taker_buy_base": 3711.11, "taker_buy_quote": 8634.84453 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 2.322, "high": 2.323, "low": 2.308, "close": 2.311, "volume": 19393.52, "close_time": 1764680399999, "quote_volume": 44800.7466, "trades": 234, "taker_buy_base": 6569.59, "taker_buy_quote": 15183.56074 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 2.312, "high": 2.32, "low": 2.307, "close": 2.319, "volume": 6475.34, "close_time": 1764683999999, "quote_volume": 14987.23648, "trades": 120, "taker_buy_base": 3911.87, "taker_buy_quote": 9056.3016 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 2.319, "high": 2.339, "low": 2.315, "close": 2.339, "volume": 78534.33, "close_time": 1764687599999, "quote_volume": 182527.91181, "trades": 527, "taker_buy_base": 17422.2, "taker_buy_quote": 40511.25378 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 2.339, "high": 2.378, "low": 2.338, "close": 2.365, "volume": 22533.16, "close_time": 1764691199999, "quote_volume": 53239.17656, "trades": 487, "taker_buy_base": 12808.16, "taker_buy_quote": 30280.77926 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 2.37, "high": 2.379, "low": 2.359, "close": 2.373, "volume": 12641.62, "close_time": 1764694799999, "quote_volume": 29965.60764, "trades": 219, "taker_buy_base": 4367.69, "taker_buy_quote": 10359.54209 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 2.376, "high": 2.407, "low": 2.376, "close": 2.401, "volume": 20442.58, "close_time": 1764698399999, "quote_volume": 48841.46651, "trades": 214, "taker_buy_base": 14684.01, "taker_buy_quote": 35071.31627 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 2.401, "high": 2.429, "low": 2.4, "close": 2.419, "volume": 22399.73, "close_time": 1764701999999, "quote_volume": 54250.73574, "trades": 296, "taker_buy_base": 5479.55, "taker_buy_quote": 13260.41509 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 2.419, "high": 2.425, "low": 2.413, "close": 2.42, "volume": 4000.49, "close_time": 1764705599999, "quote_volume": 9676.24153, "trades": 205, "taker_buy_base": 2489.45, "taker_buy_quote": 6022.30526 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 2.42, "high": 2.425, "low": 2.375, "close": 2.383, "volume": 26378.82, "close_time": 1764709199999, "quote_volume": 63348.81904, "trades": 418, "taker_buy_base": 13526.74, "taker_buy_quote": 32491.89094 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 2.382, "high": 2.392, "low": 2.381, "close": 2.39, "volume": 8345.49, "close_time": 1764712799999, "quote_volume": 19926.35675, "trades": 201, "taker_buy_base": 4583.3, "taker_buy_quote": 10938.09832 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 2.392, "high": 2.394, "low": 2.384, "close": 2.387, "volume": 8405.45, "close_time": 1764716399999, "quote_volume": 20080.82648, "trades": 105, "taker_buy_base": 3585.28, "taker_buy_quote": 8560.10177 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 2.389, "high": 2.39, "low": 2.382, "close": 2.382, "volume": 3171.98, "close_time": 1764719999999, "quote_volume": 7570.1567, "trades": 88, "taker_buy_base": 1456.76, "taker_buy_quote": 3476.66789 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 2.385, "high": 2.393, "low": 2.377, "close": 2.39, "volume": 18619.39, "close_time": 1764723599999, "quote_volume": 44349.80778, "trades": 152, "taker_buy_base": 11591.27, "taker_buy_quote": 27602.35224 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 2.388, "high": 2.403, "low": 2.386, "close": 2.395, "volume": 3410.49, "close_time": 1764727199999, "quote_volume": 8157.69501, "trades": 65, "taker_buy_base": 1325.44, "taker_buy_quote": 3169.49968 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 2.394, "high": 2.409, "low": 2.392, "close": 2.396, "volume": 10690.6, "close_time": 1764730799999, "quote_volume": 25644.46371, "trades": 182, "taker_buy_base": 5420.07, "taker_buy_quote": 12999.55517 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 2.396, "high": 2.399, "low": 2.392, "close": 2.399, "volume": 4471.36, "close_time": 1764734399999, "quote_volume": 10713.74616, "trades": 135, "taker_buy_base": 2363.82, "taker_buy_quote": 5663.9659 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 2.397, "high": 2.413, "low": 2.396, "close": 2.412, "volume": 4508.64, "close_time": 1764737999999, "quote_volume": 10836.36514, "trades": 94, "taker_buy_base": 1682.82, "taker_buy_quote": 4040.90135 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 2.413, "high": 2.422, "low": 2.409, "close": 2.418, "volume": 4733.07, "close_time": 1764741599999, "quote_volume": 11442.24242, "trades": 136, "taker_buy_base": 3308.87, "taker_buy_quote": 7999.36879 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 2.422, "high": 2.454, "low": 2.422, "close": 2.432, "volume": 29100.48, "close_time": 1764745199999, "quote_volume": 71008.22901, "trades": 530, "taker_buy_base": 17235.45, "taker_buy_quote": 42040.06365 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 2.427, "high": 2.427, "low": 2.413, "close": 2.416, "volume": 4941.23, "close_time": 1764748799999, "quote_volume": 11943.99508, "trades": 121, "taker_buy_base": 2353.48, "taker_buy_quote": 5689.68284 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 2.419, "high": 2.422, "low": 2.408, "close": 2.408, "volume": 20060.57, "close_time": 1764752399999, "quote_volume": 48470.72091, "trades": 201, "taker_buy_base": 11563.67, "taker_buy_quote": 27971.50227 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 2.41, "high": 2.419, "low": 2.404, "close": 2.413, "volume": 3952.65, "close_time": 1764755999999, "quote_volume": 9523.8579, "trades": 137, "taker_buy_base": 1672.2, "taker_buy_quote": 4029.71567 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 2.412, "high": 2.413, "low": 2.397, "close": 2.402, "volume": 5431.12, "close_time": 1764759599999, "quote_volume": 13054.79363, "trades": 267, "taker_buy_base": 3344.46, "taker_buy_quote": 8039.51373 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 2.402, "high": 2.42, "low": 2.399, "close": 2.418, "volume": 5598.72, "close_time": 1764763199999, "quote_volume": 13478.34834, "trades": 194, "taker_buy_base": 3907.37, "taker_buy_quote": 9403.85318 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 2.415, "high": 2.422, "low": 2.406, "close": 2.407, "volume": 10872.93, "close_time": 1764766799999, "quote_volume": 26211.06811, "trades": 250, "taker_buy_base": 7382.12, "taker_buy_quote": 17790.26885 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 2.405, "high": 2.41, "low": 2.38, "close": 2.381, "volume": 11067.47, "close_time": 1764770399999, "quote_volume": 26535.76201, "trades": 344, "taker_buy_base": 5682.92, "taker_buy_quote": 13631.30465 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 2.381, "high": 2.381, "low": 2.332, "close": 2.352, "volume": 46747.49, "close_time": 1764773999999, "quote_volume": 110027.39785, "trades": 976, "taker_buy_base": 25254.64, "taker_buy_quote": 59439.61147 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 2.349, "high": 2.363, "low": 2.345, "close": 2.35, "volume": 2794.45, "close_time": 1764777599999, "quote_volume": 6579.36831, "trades": 102, "taker_buy_base": 1145.4, "taker_buy_quote": 2698.84251 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 2.351, "high": 2.364, "low": 2.342, "close": 2.359, "volume": 8139.31, "close_time": 1764781199999, "quote_volume": 19143.48112, "trades": 181, "taker_buy_base": 3422.88, "taker_buy_quote": 8056.29107 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 2.358, "high": 2.372, "low": 2.355, "close": 2.37, "volume": 9860.89, "close_time": 1764784799999, "quote_volume": 23312.72703, "trades": 179, "taker_buy_base": 4814.5, "taker_buy_quote": 11383.96701 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 2.368, "high": 2.375, "low": 2.355, "close": 2.356, "volume": 9554.59, "close_time": 1764788399999, "quote_volume": 22560.29998, "trades": 220, "taker_buy_base": 3168.07, "taker_buy_quote": 7486.92052 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 2.356, "high": 2.373, "low": 2.356, "close": 2.37, "volume": 1629.94, "close_time": 1764791999999, "quote_volume": 3850.21628, "trades": 60, "taker_buy_base": 1023.59, "taker_buy_quote": 2416.52908 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 2.37, "high": 2.382, "low": 2.361, "close": 2.373, "volume": 8090.76, "close_time": 1764795599999, "quote_volume": 19213.20076, "trades": 198, "taker_buy_base": 3442.72, "taker_buy_quote": 8168.90352 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 2.372, "high": 2.397, "low": 2.372, "close": 2.397, "volume": 3217.77, "close_time": 1764799199999, "quote_volume": 7662.79703, "trades": 127, "taker_buy_base": 2178.86, "taker_buy_quote": 5186.84701 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 2.395, "high": 2.403, "low": 2.386, "close": 2.398, "volume": 3792.59, "close_time": 1764802799999, "quote_volume": 9071.09543, "trades": 81, "taker_buy_base": 1937.3, "taker_buy_quote": 4632.75214 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 2.407, "high": 2.411, "low": 2.393, "close": 2.4, "volume": 6472.49, "close_time": 1764806399999, "quote_volume": 15538.44889, "trades": 233, "taker_buy_base": 4378.53, "taker_buy_quote": 10511.93402 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 2.402, "high": 2.41, "low": 2.39, "close": 2.402, "volume": 4262.75, "close_time": 1764809999999, "quote_volume": 10232.63586, "trades": 145, "taker_buy_base": 2525.21, "taker_buy_quote": 6060.97065 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 2.404, "high": 2.418, "low": 2.399, "close": 2.399, "volume": 4211.62, "close_time": 1764813599999, "quote_volume": 10153.81174, "trades": 87, "taker_buy_base": 814.13, "taker_buy_quote": 1961.84417 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 2.398, "high": 2.404, "low": 2.396, "close": 2.399, "volume": 27609.9, "close_time": 1764817199999, "quote_volume": 66254.38037, "trades": 102, "taker_buy_base": 23938.46, "taker_buy_quote": 57446.17509 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 2.397, "high": 2.398, "low": 2.373, "close": 2.382, "volume": 12461.76, "close_time": 1764820799999, "quote_volume": 29688.18483, "trades": 160, "taker_buy_base": 7117.14, "taker_buy_quote": 16962.1374 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 2.382, "high": 2.385, "low": 2.371, "close": 2.374, "volume": 9796.33, "close_time": 1764824399999, "quote_volume": 23305.32392, "trades": 136, "taker_buy_base": 4638.77, "taker_buy_quote": 11035.11887 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 2.375, "high": 2.376, "low": 2.362, "close": 2.366, "volume": 43247.1, "close_time": 1764827999999, "quote_volume": 102446.12554, "trades": 284, "taker_buy_base": 34321.87, "taker_buy_quote": 81303.89296 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 2.367, "high": 2.379, "low": 2.364, "close": 2.374, "volume": 6896.21, "close_time": 1764831599999, "quote_volume": 16346.87164, "trades": 191, "taker_buy_base": 5611.66, "taker_buy_quote": 13300.95949 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 2.371, "high": 2.373, "low": 2.365, "close": 2.368, "volume": 2222.56, "close_time": 1764835199999, "quote_volume": 5264.17853, "trades": 69, "taker_buy_base": 1352.43, "taker_buy_quote": 3202.64437 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 2.368, "high": 2.373, "low": 2.359, "close": 2.363, "volume": 3873.97, "close_time": 1764838799999, "quote_volume": 9160.93282, "trades": 116, "taker_buy_base": 1802.92, "taker_buy_quote": 4262.59104 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 2.366, "high": 2.379, "low": 2.364, "close": 2.372, "volume": 4115.96, "close_time": 1764842399999, "quote_volume": 9762.35768, "trades": 121, "taker_buy_base": 2675.37, "taker_buy_quote": 6350.75044 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 2.374, "high": 2.378, "low": 2.367, "close": 2.371, "volume": 10182.18, "close_time": 1764845999999, "quote_volume": 24157.24891, "trades": 140, "taker_buy_base": 5733.66, "taker_buy_quote": 13612.98577 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 2.367, "high": 2.371, "low": 2.362, "close": 2.367, "volume": 4785.15, "close_time": 1764849599999, "quote_volume": 11319.34865, "trades": 127, "taker_buy_base": 3715.33, "taker_buy_quote": 8788.9629 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 2.368, "high": 2.369, "low": 2.356, "close": 2.357, "volume": 76509.95, "close_time": 1764853199999, "quote_volume": 180785.47267, "trades": 399, "taker_buy_base": 69148.9, "taker_buy_quote": 163388.45195 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 2.356, "high": 2.36, "low": 2.346, "close": 2.347, "volume": 64164.98, "close_time": 1764856799999, "quote_volume": 150840.54543, "trades": 400, "taker_buy_base": 60662.78, "taker_buy_quote": 142604.41892 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 2.347, "high": 2.358, "low": 2.34, "close": 2.343, "volume": 12850.17, "close_time": 1764860399999, "quote_volume": 30207.02965, "trades": 287, "taker_buy_base": 7769.34, "taker_buy_quote": 18263.93393 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 2.342, "high": 2.381, "low": 2.342, "close": 2.369, "volume": 5172.75, "close_time": 1764863999999, "quote_volume": 12225.01165, "trades": 274, "taker_buy_base": 2315.62, "taker_buy_quote": 5471.98772 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 2.369, "high": 2.376, "low": 2.359, "close": 2.361, "volume": 11576.39, "close_time": 1764867599999, "quote_volume": 27410.402, "trades": 176, "taker_buy_base": 8127.67, "taker_buy_quote": 19240.67219 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 2.359, "high": 2.362, "low": 2.342, "close": 2.354, "volume": 5910.86, "close_time": 1764871199999, "quote_volume": 13905.83823, "trades": 136, "taker_buy_base": 3279.97, "taker_buy_quote": 7715.79811 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 2.355, "high": 2.358, "low": 2.345, "close": 2.349, "volume": 3050.91, "close_time": 1764874799999, "quote_volume": 7177.15395, "trades": 110, "taker_buy_base": 1031.35, "taker_buy_quote": 2426.16562 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 2.348, "high": 2.353, "low": 2.319, "close": 2.347, "volume": 9975.77, "close_time": 1764878399999, "quote_volume": 23298.23542, "trades": 377, "taker_buy_base": 6625.97, "taker_buy_quote": 15471.32802 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 2.347, "high": 2.358, "low": 2.34, "close": 2.354, "volume": 5984.44, "close_time": 1764881999999, "quote_volume": 14061.87048, "trades": 140, "taker_buy_base": 2458.64, "taker_buy_quote": 5785.63839 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 2.355, "high": 2.358, "low": 2.341, "close": 2.341, "volume": 3249.75, "close_time": 1764885599999, "quote_volume": 7640.24435, "trades": 144, "taker_buy_base": 1938.13, "taker_buy_quote": 4556.17075 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 2.34, "high": 2.356, "low": 2.34, "close": 2.355, "volume": 1628.56, "close_time": 1764889199999, "quote_volume": 3827.52954, "trades": 73, "taker_buy_base": 1240.14, "taker_buy_quote": 2915.12498 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 2.353, "high": 2.354, "low": 2.345, "close": 2.346, "volume": 4637.97, "close_time": 1764892799999, "quote_volume": 10898.33208, "trades": 139, "taker_buy_base": 3552.55, "taker_buy_quote": 8348.48459 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 2.346, "high": 2.357, "low": 2.345, "close": 2.353, "volume": 2303.62, "close_time": 1764896399999, "quote_volume": 5415.85111, "trades": 148, "taker_buy_base": 1136.66, "taker_buy_quote": 2671.67015 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 2.352, "high": 2.363, "low": 2.35, "close": 2.35, "volume": 2803.18, "close_time": 1764899999999, "quote_volume": 6608.40768, "trades": 125, "taker_buy_base": 1299.17, "taker_buy_quote": 3062.39533 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 2.349, "high": 2.355, "low": 2.344, "close": 2.345, "volume": 3135.06, "close_time": 1764903599999, "quote_volume": 7368.34712, "trades": 200, "taker_buy_base": 2009.11, "taker_buy_quote": 4722.46535 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 2.346, "high": 2.349, "low": 2.334, "close": 2.338, "volume": 3689.34, "close_time": 1764907199999, "quote_volume": 8631.84387, "trades": 168, "taker_buy_base": 1046.37, "taker_buy_quote": 2450.41543 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 2.34, "high": 2.345, "low": 2.333, "close": 2.339, "volume": 3906.52, "close_time": 1764910799999, "quote_volume": 9137.50286, "trades": 204, "taker_buy_base": 1409.12, "taker_buy_quote": 3296.92059 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 2.339, "high": 2.346, "low": 2.334, "close": 2.337, "volume": 3243.84, "close_time": 1764914399999, "quote_volume": 7597.19776, "trades": 127, "taker_buy_base": 1586.1, "taker_buy_quote": 3716.76734 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 2.34, "high": 2.346, "low": 2.338, "close": 2.346, "volume": 2303.66, "close_time": 1764917999999, "quote_volume": 5395.7752, "trades": 126, "taker_buy_base": 920.74, "taker_buy_quote": 2156.41501 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 2.346, "high": 2.355, "low": 2.342, "close": 2.346, "volume": 11452.87, "close_time": 1764921599999, "quote_volume": 26872.34813, "trades": 177, "taker_buy_base": 2545.94, "taker_buy_quote": 5976.38153 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 2.345, "high": 2.345, "low": 2.336, "close": 2.338, "volume": 1365.21, "close_time": 1764925199999, "quote_volume": 3194.26068, "trades": 94, "taker_buy_base": 893.47, "taker_buy_quote": 2090.62413 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 2.337, "high": 2.337, "low": 2.318, "close": 2.325, "volume": 9973.29, "close_time": 1764928799999, "quote_volume": 23176.53804, "trades": 254, "taker_buy_base": 6510.08, "taker_buy_quote": 15132.31111 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 2.323, "high": 2.333, "low": 2.323, "close": 2.327, "volume": 2006.96, "close_time": 1764932399999, "quote_volume": 4671.61981, "trades": 111, "taker_buy_base": 1214.71, "taker_buy_quote": 2827.72564 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 2.325, "high": 2.327, "low": 2.308, "close": 2.316, "volume": 9533.7, "close_time": 1764935999999, "quote_volume": 22054.05157, "trades": 281, "taker_buy_base": 6133.45, "taker_buy_quote": 14189.92566 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 2.315, "high": 2.316, "low": 2.31, "close": 2.314, "volume": 4115.14, "close_time": 1764939599999, "quote_volume": 9521.89161, "trades": 163, "taker_buy_base": 1676.69, "taker_buy_quote": 3879.50665 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 2.314, "high": 2.32, "low": 2.301, "close": 2.307, "volume": 4077.78, "close_time": 1764943199999, "quote_volume": 9417.03365, "trades": 248, "taker_buy_base": 1874.23, "taker_buy_quote": 4331.70226 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 2.307, "high": 2.313, "low": 2.3, "close": 2.304, "volume": 4276.88, "close_time": 1764946799999, "quote_volume": 9864.35558, "trades": 277, "taker_buy_base": 2760.98, "taker_buy_quote": 6368.49129 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 2.306, "high": 2.329, "low": 2.305, "close": 2.311, "volume": 11108.31, "close_time": 1764950399999, "quote_volume": 25819.73646, "trades": 314, "taker_buy_base": 8612.26, "taker_buy_quote": 20028.81836 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 2.309, "high": 2.309, "low": 2.266, "close": 2.282, "volume": 11329.48, "close_time": 1764953999999, "quote_volume": 25915.04069, "trades": 472, "taker_buy_base": 6686.04, "taker_buy_quote": 15306.55563 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 2.281, "high": 2.291, "low": 2.276, "close": 2.287, "volume": 9804.7, "close_time": 1764957599999, "quote_volume": 22364.67621, "trades": 312, "taker_buy_base": 4668.22, "taker_buy_quote": 10656.28785 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 2.287, "high": 2.295, "low": 2.27, "close": 2.27, "volume": 4570.97, "close_time": 1764961199999, "quote_volume": 10427.13373, "trades": 207, "taker_buy_base": 2252.37, "taker_buy_quote": 5138.92662 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 2.268, "high": 2.283, "low": 2.261, "close": 2.278, "volume": 7602.52, "close_time": 1764964799999, "quote_volume": 17247.21767, "trades": 277, "taker_buy_base": 3072.14, "taker_buy_quote": 6973.51975 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 2.277, "high": 2.284, "low": 2.269, "close": 2.272, "volume": 2058.02, "close_time": 1764968399999, "quote_volume": 4684.75648, "trades": 106, "taker_buy_base": 817.44, "taker_buy_quote": 1860.71061 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 2.274, "high": 2.275, "low": 2.266, "close": 2.269, "volume": 5328.7, "close_time": 1764971999999, "quote_volume": 12098.21814, "trades": 199, "taker_buy_base": 2799.88, "taker_buy_quote": 6356.13331 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 2.269, "high": 2.281, "low": 2.266, "close": 2.276, "volume": 2130.08, "close_time": 1764975599999, "quote_volume": 4840.91072, "trades": 121, "taker_buy_base": 872.04, "taker_buy_quote": 1982.28318 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 2.277, "high": 2.283, "low": 2.265, "close": 2.28, "volume": 1684.6, "close_time": 1764979199999, "quote_volume": 3830.88345, "trades": 95, "taker_buy_base": 1182.62, "taker_buy_quote": 2688.76068 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 2.276, "high": 2.278, "low": 2.271, "close": 2.278, "volume": 3527.99, "close_time": 1764982799999, "quote_volume": 8026.94962, "trades": 83, "taker_buy_base": 1072.68, "taker_buy_quote": 2441.97427 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 2.278, "high": 2.278, "low": 2.264, "close": 2.268, "volume": 1949.91, "close_time": 1764986399999, "quote_volume": 4430.55576, "trades": 80, "taker_buy_base": 624.72, "taker_buy_quote": 1419.36657 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 2.269, "high": 2.269, "low": 2.26, "close": 2.266, "volume": 2152.64, "close_time": 1764989999999, "quote_volume": 4874.726, "trades": 78, "taker_buy_base": 1311.56, "taker_buy_quote": 2971.32733 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 2.268, "high": 2.273, "low": 2.263, "close": 2.269, "volume": 1813.21, "close_time": 1764993599999, "quote_volume": 4114.80624, "trades": 83, "taker_buy_base": 1269.05, "taker_buy_quote": 2881.66606 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 2.269, "high": 2.27, "low": 2.26, "close": 2.262, "volume": 916.65, "close_time": 1764997199999, "quote_volume": 2075.02042, "trades": 59, "taker_buy_base": 587.42, "taker_buy_quote": 1330.43527 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 2.261, "high": 2.263, "low": 2.257, "close": 2.257, "volume": 1920.57, "close_time": 1765000799999, "quote_volume": 4339.80379, "trades": 72, "taker_buy_base": 1154.92, "taker_buy_quote": 2610.25325 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 2.256, "high": 2.261, "low": 2.247, "close": 2.26, "volume": 27613.58, "close_time": 1765004399999, "quote_volume": 62195.69304, "trades": 248, "taker_buy_base": 5230.33, "taker_buy_quote": 11804.59154 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 2.261, "high": 2.274, "low": 2.26, "close": 2.271, "volume": 2638.9, "close_time": 1765007999999, "quote_volume": 5981.69314, "trades": 122, "taker_buy_base": 1662.83, "taker_buy_quote": 3772.83213 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 2.27, "high": 2.27, "low": 2.246, "close": 2.246, "volume": 6808.37, "close_time": 1765011599999, "quote_volume": 15342.91442, "trades": 215, "taker_buy_base": 3614.96, "taker_buy_quote": 8152.73316 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 2.248, "high": 2.261, "low": 2.248, "close": 2.26, "volume": 2948.74, "close_time": 1765015199999, "quote_volume": 6655.74724, "trades": 160, "taker_buy_base": 1818.79, "taker_buy_quote": 4105.5416 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 2.258, "high": 2.262, "low": 2.256, "close": 2.257, "volume": 2284.94, "close_time": 1765018799999, "quote_volume": 5159.10934, "trades": 101, "taker_buy_base": 1469.97, "taker_buy_quote": 3318.88231 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 2.258, "high": 2.263, "low": 2.258, "close": 2.263, "volume": 867.21, "close_time": 1765022399999, "quote_volume": 1961.17191, "trades": 27, "taker_buy_base": 656.51, "taker_buy_quote": 1484.5437 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 2.261, "high": 2.264, "low": 2.255, "close": 2.258, "volume": 4605.87, "close_time": 1765025999999, "quote_volume": 10399.50696, "trades": 81, "taker_buy_base": 3168.05, "taker_buy_quote": 7154.73854 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 2.257, "high": 2.265, "low": 2.256, "close": 2.265, "volume": 1518.22, "close_time": 1765029599999, "quote_volume": 3427.60531, "trades": 34, "taker_buy_base": 1386.61, "taker_buy_quote": 3130.0179 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 2.261, "high": 2.279, "low": 2.261, "close": 2.273, "volume": 5651.26, "close_time": 1765033199999, "quote_volume": 12827.81078, "trades": 153, "taker_buy_base": 4335.02, "taker_buy_quote": 9837.84369 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 2.273, "high": 2.273, "low": 2.262, "close": 2.269, "volume": 1852.07, "close_time": 1765036799999, "quote_volume": 4198.28354, "trades": 75, "taker_buy_base": 1315.5, "taker_buy_quote": 2982.42106 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 2.268, "high": 2.281, "low": 2.268, "close": 2.276, "volume": 3815.36, "close_time": 1765040399999, "quote_volume": 8688.66315, "trades": 66, "taker_buy_base": 787.91, "taker_buy_quote": 1794.0859 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 2.274, "high": 2.275, "low": 2.269, "close": 2.275, "volume": 2186.72, "close_time": 1765043999999, "quote_volume": 4972.03358, "trades": 49, "taker_buy_base": 1302.22, "taker_buy_quote": 2962.06806 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 2.274, "high": 2.276, "low": 2.27, "close": 2.271, "volume": 1439.3, "close_time": 1765047599999, "quote_volume": 3269.9818, "trades": 44, "taker_buy_base": 436.11, "taker_buy_quote": 990.95246 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 2.269, "high": 2.271, "low": 2.258, "close": 2.262, "volume": 6495.73, "close_time": 1765051199999, "quote_volume": 14687.76266, "trades": 80, "taker_buy_base": 4429.59, "taker_buy_quote": 10010.55879 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 2.267, "high": 2.275, "low": 2.266, "close": 2.274, "volume": 3466.74, "close_time": 1765054799999, "quote_volume": 7873.93216, "trades": 151, "taker_buy_base": 2218.62, "taker_buy_quote": 5039.15746 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 2.274, "high": 2.281, "low": 2.272, "close": 2.273, "volume": 3429.44, "close_time": 1765058399999, "quote_volume": 7805.52819, "trades": 177, "taker_buy_base": 1410.16, "taker_buy_quote": 3210.48409 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 2.273, "high": 2.281, "low": 2.266, "close": 2.268, "volume": 5047.02, "close_time": 1765061999999, "quote_volume": 11495.67653, "trades": 84, "taker_buy_base": 3684.37, "taker_buy_quote": 8396.6945 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 2.266, "high": 2.266, "low": 2.256, "close": 2.262, "volume": 4421.69, "close_time": 1765065599999, "quote_volume": 9990.37891, "trades": 131, "taker_buy_base": 3826.7, "taker_buy_quote": 8645.85637 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 2.262, "high": 2.271, "low": 2.261, "close": 2.27, "volume": 705.04, "close_time": 1765069199999, "quote_volume": 1596.77977, "trades": 49, "taker_buy_base": 430.66, "taker_buy_quote": 975.67021 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 2.267, "high": 2.273, "low": 2.266, "close": 2.27, "volume": 447.69, "close_time": 1765072799999, "quote_volume": 1016.52284, "trades": 36, "taker_buy_base": 189.55, "taker_buy_quote": 430.18812 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 2.27, "high": 2.276, "low": 2.267, "close": 2.276, "volume": 1086.38, "close_time": 1765076399999, "quote_volume": 2465.81476, "trades": 47, "taker_buy_base": 735.97, "taker_buy_quote": 1670.12626 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 2.273, "high": 2.276, "low": 2.27, "close": 2.276, "volume": 2225.09, "close_time": 1765079999999, "quote_volume": 5055.80613, "trades": 56, "taker_buy_base": 1603.02, "taker_buy_quote": 3642.19315 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 2.276, "high": 2.28, "low": 2.27, "close": 2.272, "volume": 930.75, "close_time": 1765083599999, "quote_volume": 2117.72515, "trades": 58, "taker_buy_base": 403.1, "taker_buy_quote": 916.37102 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 2.272, "high": 2.275, "low": 2.271, "close": 2.273, "volume": 2130.14, "close_time": 1765087199999, "quote_volume": 4840.24752, "trades": 35, "taker_buy_base": 57.26, "taker_buy_quote": 130.14846 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 2.272, "high": 2.277, "low": 2.27, "close": 2.27, "volume": 218.75, "close_time": 1765090799999, "quote_volume": 497.24028, "trades": 17, "taker_buy_base": 109.0, "taker_buy_quote": 247.90625 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 2.269, "high": 2.27, "low": 2.259, "close": 2.26, "volume": 531.21, "close_time": 1765094399999, "quote_volume": 1203.15846, "trades": 36, "taker_buy_base": 410.47, "taker_buy_quote": 929.95571 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 2.259, "high": 2.26, "low": 2.253, "close": 2.254, "volume": 1672.78, "close_time": 1765097999999, "quote_volume": 3772.76429, "trades": 91, "taker_buy_base": 888.32, "taker_buy_quote": 2004.08837 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 2.254, "high": 2.258, "low": 2.242, "close": 2.243, "volume": 5270.61, "close_time": 1765101599999, "quote_volume": 11860.40834, "trades": 132, "taker_buy_base": 3802.01, "taker_buy_quote": 8559.60399 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 2.245, "high": 2.25, "low": 2.239, "close": 2.245, "volume": 4997.15, "close_time": 1765105199999, "quote_volume": 11219.661, "trades": 115, "taker_buy_base": 1158.53, "taker_buy_quote": 2600.17599 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 2.241, "high": 2.254, "low": 2.237, "close": 2.243, "volume": 3504.81, "close_time": 1765108799999, "quote_volume": 7858.76267, "trades": 76, "taker_buy_base": 1841.31, "taker_buy_quote": 4124.33824 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 2.245, "high": 2.255, "low": 2.244, "close": 2.251, "volume": 2263.96, "close_time": 1765112399999, "quote_volume": 5089.09492, "trades": 54, "taker_buy_base": 545.69, "taker_buy_quote": 1226.73042 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 2.251, "high": 2.252, "low": 2.236, "close": 2.239, "volume": 1367.83, "close_time": 1765115999999, "quote_volume": 3064.58695, "trades": 56, "taker_buy_base": 675.17, "taker_buy_quote": 1511.8935 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 2.238, "high": 2.239, "low": 2.204, "close": 2.21, "volume": 15815.75, "close_time": 1765119599999, "quote_volume": 35003.16689, "trades": 322, "taker_buy_base": 4664.34, "taker_buy_quote": 10329.99638 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 2.207, "high": 2.25, "low": 2.205, "close": 2.247, "volume": 7145.01, "close_time": 1765123199999, "quote_volume": 15973.44212, "trades": 213, "taker_buy_base": 2560.96, "taker_buy_quote": 5716.76252 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 2.245, "high": 2.245, "low": 2.233, "close": 2.244, "volume": 2420.1, "close_time": 1765126799999, "quote_volume": 5415.47603, "trades": 124, "taker_buy_base": 1651.57, "taker_buy_quote": 3695.73503 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 2.244, "high": 2.271, "low": 2.237, "close": 2.266, "volume": 5047.94, "close_time": 1765130399999, "quote_volume": 11407.09941, "trades": 185, "taker_buy_base": 1412.54, "taker_buy_quote": 3189.12787 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 2.269, "high": 2.277, "low": 2.268, "close": 2.274, "volume": 1660.18, "close_time": 1765133999999, "quote_volume": 3774.72368, "trades": 78, "taker_buy_base": 1084.92, "taker_buy_quote": 2467.09986 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 2.271, "high": 2.274, "low": 2.263, "close": 2.274, "volume": 1695.59, "close_time": 1765137599999, "quote_volume": 3849.06067, "trades": 108, "taker_buy_base": 994.14, "taker_buy_quote": 2257.82724 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 2.274, "high": 2.275, "low": 2.27, "close": 2.273, "volume": 1525.53, "close_time": 1765141199999, "quote_volume": 3466.34226, "trades": 49, "taker_buy_base": 676.24, "taker_buy_quote": 1537.03164 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 2.271, "high": 2.273, "low": 2.25, "close": 2.256, "volume": 5321.07, "close_time": 1765144799999, "quote_volume": 12045.4728, "trades": 88, "taker_buy_base": 2862.95, "taker_buy_quote": 6482.92528 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 2.256, "high": 2.256, "low": 2.219, "close": 2.227, "volume": 3646.6, "close_time": 1765148399999, "quote_volume": 8125.19285, "trades": 177, "taker_buy_base": 2338.55, "taker_buy_quote": 5213.74487 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 2.23, "high": 2.241, "low": 2.225, "close": 2.241, "volume": 457.17, "close_time": 1765151999999, "quote_volume": 1020.51577, "trades": 30, "taker_buy_base": 249.01, "taker_buy_quote": 555.74695 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 2.242, "high": 2.252, "low": 2.238, "close": 2.245, "volume": 837.09, "close_time": 1765155599999, "quote_volume": 1879.69756, "trades": 44, "taker_buy_base": 284.48, "taker_buy_quote": 638.9129 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 2.243, "high": 2.276, "low": 2.243, "close": 2.26, "volume": 1766.17, "close_time": 1765159199999, "quote_volume": 4002.5854, "trades": 107, "taker_buy_base": 929.05, "taker_buy_quote": 2103.30687 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 2.26, "high": 2.269, "low": 2.26, "close": 2.267, "volume": 482.47, "close_time": 1765162799999, "quote_volume": 1093.11702, "trades": 28, "taker_buy_base": 163.24, "taker_buy_quote": 369.62919 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 2.274, "high": 2.276, "low": 2.271, "close": 2.274, "volume": 1525.22, "close_time": 1765166399999, "quote_volume": 3467.67071, "trades": 61, "taker_buy_base": 691.64, "taker_buy_quote": 1572.78772 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 2.275, "high": 2.292, "low": 2.273, "close": 2.285, "volume": 2065.67, "close_time": 1765169999999, "quote_volume": 4723.69477, "trades": 70, "taker_buy_base": 1300.45, "taker_buy_quote": 2975.23608 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 2.286, "high": 2.289, "low": 2.281, "close": 2.286, "volume": 502.79, "close_time": 1765173599999, "quote_volume": 1148.72404, "trades": 28, "taker_buy_base": 249.8, "taker_buy_quote": 570.81426 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 2.287, "high": 2.297, "low": 2.284, "close": 2.292, "volume": 1514.8, "close_time": 1765177199999, "quote_volume": 3469.34871, "trades": 60, "taker_buy_base": 1090.41, "taker_buy_quote": 2497.78039 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 2.293, "high": 2.294, "low": 2.28, "close": 2.292, "volume": 2375.59, "close_time": 1765180799999, "quote_volume": 5435.8412, "trades": 96, "taker_buy_base": 363.8, "taker_buy_quote": 832.99915 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 2.293, "high": 2.307, "low": 2.292, "close": 2.305, "volume": 1424.52, "close_time": 1765184399999, "quote_volume": 3276.48059, "trades": 118, "taker_buy_base": 726.52, "taker_buy_quote": 1671.1259 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 2.308, "high": 2.321, "low": 2.308, "close": 2.316, "volume": 1317.25, "close_time": 1765187999999, "quote_volume": 3051.62129, "trades": 100, "taker_buy_base": 613.9, "taker_buy_quote": 1422.83591 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 2.32, "high": 2.326, "low": 2.318, "close": 2.325, "volume": 2096.18, "close_time": 1765191599999, "quote_volume": 4864.5016, "trades": 68, "taker_buy_base": 1203.61, "taker_buy_quote": 2793.81935 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 2.326, "high": 2.329, "low": 2.311, "close": 2.311, "volume": 7357.57, "close_time": 1765195199999, "quote_volume": 17065.81693, "trades": 246, "taker_buy_base": 4812.5, "taker_buy_quote": 11165.50471 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 2.313, "high": 2.324, "low": 2.307, "close": 2.323, "volume": 2192.93, "close_time": 1765198799999, "quote_volume": 5068.59648, "trades": 69, "taker_buy_base": 1783.91, "taker_buy_quote": 4122.03341 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 2.321, "high": 2.355, "low": 2.315, "close": 2.355, "volume": 10110.6, "close_time": 1765202399999, "quote_volume": 23542.21478, "trades": 221, "taker_buy_base": 4541.14, "taker_buy_quote": 10596.94108 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 2.355, "high": 2.366, "low": 2.332, "close": 2.332, "volume": 8173.04, "close_time": 1765205999999, "quote_volume": 19233.30109, "trades": 334, "taker_buy_base": 4498.4, "taker_buy_quote": 10577.64946 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 2.331, "high": 2.334, "low": 2.301, "close": 2.304, "volume": 14880.15, "close_time": 1765209599999, "quote_volume": 34351.70995, "trades": 258, "taker_buy_base": 2552.14, "taker_buy_quote": 5902.58552 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 2.304, "high": 2.316, "low": 2.296, "close": 2.3, "volume": 2440.11, "close_time": 1765213199999, "quote_volume": 5617.04223, "trades": 112, "taker_buy_base": 1281.28, "taker_buy_quote": 2948.11483 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 2.302, "high": 2.31, "low": 2.3, "close": 2.31, "volume": 1529.92, "close_time": 1765216799999, "quote_volume": 3525.48731, "trades": 62, "taker_buy_base": 716.01, "taker_buy_quote": 1650.21389 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 2.315, "high": 2.33, "low": 2.304, "close": 2.304, "volume": 2893.19, "close_time": 1765220399999, "quote_volume": 6716.66371, "trades": 85, "taker_buy_base": 1506.81, "taker_buy_quote": 3498.14061 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 2.31, "high": 2.323, "low": 2.31, "close": 2.319, "volume": 1311.93, "close_time": 1765223999999, "quote_volume": 3039.85416, "trades": 43, "taker_buy_base": 727.06, "taker_buy_quote": 1684.97666 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 2.319, "high": 2.321, "low": 2.313, "close": 2.32, "volume": 2460.63, "close_time": 1765227599999, "quote_volume": 5699.61374, "trades": 96, "taker_buy_base": 1109.39, "taker_buy_quote": 2570.70668 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 2.322, "high": 2.335, "low": 2.318, "close": 2.335, "volume": 2511.44, "close_time": 1765231199999, "quote_volume": 5852.97194, "trades": 65, "taker_buy_base": 1498.89, "taker_buy_quote": 3492.73707 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 2.333, "high": 2.333, "low": 2.32, "close": 2.324, "volume": 827.58, "close_time": 1765234799999, "quote_volume": 1925.7496, "trades": 32, "taker_buy_base": 351.79, "taker_buy_quote": 818.50391 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 2.325, "high": 2.325, "low": 2.318, "close": 2.32, "volume": 1697.2, "close_time": 1765238399999, "quote_volume": 3941.79006, "trades": 44, "taker_buy_base": 751.85, "taker_buy_quote": 1744.34313 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 2.321, "high": 2.326, "low": 2.313, "close": 2.32, "volume": 1096.88, "close_time": 1765241999999, "quote_volume": 2543.35867, "trades": 53, "taker_buy_base": 810.39, "taker_buy_quote": 1879.61981 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 2.32, "high": 2.321, "low": 2.307, "close": 2.308, "volume": 761.58, "close_time": 1765245599999, "quote_volume": 1762.55701, "trades": 44, "taker_buy_base": 343.47, "taker_buy_quote": 794.83502 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 2.31, "high": 2.315, "low": 2.307, "close": 2.307, "volume": 1366.66, "close_time": 1765249199999, "quote_volume": 3158.91808, "trades": 49, "taker_buy_base": 991.66, "taker_buy_quote": 2292.0411 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 2.306, "high": 2.316, "low": 2.299, "close": 2.316, "volume": 1829.56, "close_time": 1765252799999, "quote_volume": 4212.82867, "trades": 76, "taker_buy_base": 1373.01, "taker_buy_quote": 3160.6612 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 2.316, "high": 2.32, "low": 2.301, "close": 2.307, "volume": 1735.51, "close_time": 1765256399999, "quote_volume": 4003.75341, "trades": 79, "taker_buy_base": 1128.12, "taker_buy_quote": 2602.44569 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 2.305, "high": 2.306, "low": 2.298, "close": 2.299, "volume": 1174.32, "close_time": 1765259999999, "quote_volume": 2701.00212, "trades": 31, "taker_buy_base": 1093.74, "taker_buy_quote": 2515.70151 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 2.298, "high": 2.301, "low": 2.291, "close": 2.3, "volume": 800.89, "close_time": 1765263599999, "quote_volume": 1838.39811, "trades": 49, "taker_buy_base": 390.32, "taker_buy_quote": 896.19815 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 2.301, "high": 2.309, "low": 2.298, "close": 2.299, "volume": 1692.16, "close_time": 1765267199999, "quote_volume": 3899.86665, "trades": 62, "taker_buy_base": 367.28, "taker_buy_quote": 846.28246 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 2.298, "high": 2.298, "low": 2.287, "close": 2.291, "volume": 1173.79, "close_time": 1765270799999, "quote_volume": 2691.16213, "trades": 57, "taker_buy_base": 776.23, "taker_buy_quote": 1780.16539 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 2.289, "high": 2.29, "low": 2.283, "close": 2.285, "volume": 3201.38, "close_time": 1765274399999, "quote_volume": 7314.75128, "trades": 97, "taker_buy_base": 917.2, "taker_buy_quote": 2096.27838 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 2.284, "high": 2.294, "low": 2.28, "close": 2.288, "volume": 1542.36, "close_time": 1765277999999, "quote_volume": 3524.86972, "trades": 99, "taker_buy_base": 545.87, "taker_buy_quote": 1248.6354 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 2.288, "high": 2.295, "low": 2.284, "close": 2.294, "volume": 1015.9, "close_time": 1765281599999, "quote_volume": 2324.84777, "trades": 66, "taker_buy_base": 606.06, "taker_buy_quote": 1387.55097 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 2.292, "high": 2.303, "low": 2.292, "close": 2.301, "volume": 15113.84, "close_time": 1765285199999, "quote_volume": 34669.42459, "trades": 93, "taker_buy_base": 13125.78, "taker_buy_quote": 30098.74515 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 2.299, "high": 2.301, "low": 2.288, "close": 2.292, "volume": 616.9, "close_time": 1765288799999, "quote_volume": 1412.99803, "trades": 29, "taker_buy_base": 50.19, "taker_buy_quote": 115.18945 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 2.294, "high": 2.295, "low": 2.284, "close": 2.292, "volume": 1639.24, "close_time": 1765292399999, "quote_volume": 3755.18923, "trades": 43, "taker_buy_base": 479.94, "taker_buy_quote": 1099.91864 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 2.298, "high": 2.355, "low": 2.298, "close": 2.352, "volume": 4958.91, "close_time": 1765295999999, "quote_volume": 11563.47223, "trades": 152, "taker_buy_base": 3057.2, "taker_buy_quote": 7130.21765 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 2.355, "high": 2.41, "low": 2.355, "close": 2.409, "volume": 66148.92, "close_time": 1765299599999, "quote_volume": 157734.5666, "trades": 595, "taker_buy_base": 37755.83, "taker_buy_quote": 90125.69088 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 2.409, "high": 2.417, "low": 2.385, "close": 2.391, "volume": 8245.59, "close_time": 1765303199999, "quote_volume": 19775.16485, "trades": 255, "taker_buy_base": 1091.34, "taker_buy_quote": 2613.16736 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 2.397, "high": 2.399, "low": 2.385, "close": 2.393, "volume": 6646.16, "close_time": 1765306799999, "quote_volume": 15925.63485, "trades": 147, "taker_buy_base": 1796.32, "taker_buy_quote": 4302.75514 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 2.393, "high": 2.393, "low": 2.384, "close": 2.387, "volume": 10818.98, "close_time": 1765310399999, "quote_volume": 25826.77808, "trades": 107, "taker_buy_base": 494.81, "taker_buy_quote": 1181.43606 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 2.386, "high": 2.388, "low": 2.366, "close": 2.376, "volume": 5867.44, "close_time": 1765313999999, "quote_volume": 13944.61554, "trades": 132, "taker_buy_base": 2519.62, "taker_buy_quote": 5991.5797 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 2.376, "high": 2.379, "low": 2.352, "close": 2.367, "volume": 3126.45, "close_time": 1765317599999, "quote_volume": 7395.47484, "trades": 108, "taker_buy_base": 2146.85, "taker_buy_quote": 5078.82388 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 2.365, "high": 2.377, "low": 2.365, "close": 2.377, "volume": 3478.28, "close_time": 1765321199999, "quote_volume": 8244.3145, "trades": 47, "taker_buy_base": 1832.83, "taker_buy_quote": 4346.2368 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 2.375, "high": 2.381, "low": 2.366, "close": 2.369, "volume": 3977.16, "close_time": 1765324799999, "quote_volume": 9431.7863, "trades": 65, "taker_buy_base": 1130.73, "taker_buy_quote": 2687.36354 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 2.37, "high": 2.373, "low": 2.355, "close": 2.355, "volume": 1400.79, "close_time": 1765328399999, "quote_volume": 3311.11331, "trades": 51, "taker_buy_base": 763.22, "taker_buy_quote": 1803.99938 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 2.356, "high": 2.359, "low": 2.345, "close": 2.352, "volume": 2477.39, "close_time": 1765331999999, "quote_volume": 5824.00679, "trades": 72, "taker_buy_base": 1016.26, "taker_buy_quote": 2389.06867 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 2.349, "high": 2.36, "low": 2.347, "close": 2.356, "volume": 1923.98, "close_time": 1765335599999, "quote_volume": 4526.76935, "trades": 65, "taker_buy_base": 831.73, "taker_buy_quote": 1957.31985 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 2.357, "high": 2.362, "low": 2.356, "close": 2.359, "volume": 2209.48, "close_time": 1765339199999, "quote_volume": 5211.83228, "trades": 24, "taker_buy_base": 432.96, "taker_buy_quote": 1022.04508 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 2.357, "high": 2.363, "low": 2.35, "close": 2.351, "volume": 2318.48, "close_time": 1765342799999, "quote_volume": 5471.36366, "trades": 34, "taker_buy_base": 2024.42, "taker_buy_quote": 4777.79799 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 2.352, "high": 2.354, "low": 2.349, "close": 2.354, "volume": 2443.86, "close_time": 1765346399999, "quote_volume": 5747.06094, "trades": 104, "taker_buy_base": 2358.67, "taker_buy_quote": 5546.70909 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 2.355, "high": 2.356, "low": 2.35, "close": 2.352, "volume": 1326.43, "close_time": 1765349999999, "quote_volume": 3120.73723, "trades": 59, "taker_buy_base": 924.18, "taker_buy_quote": 2174.66708 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 2.35, "high": 2.353, "low": 2.346, "close": 2.351, "volume": 8175.48, "close_time": 1765353599999, "quote_volume": 19207.10735, "trades": 49, "taker_buy_base": 5871.54, "taker_buy_quote": 13794.49539 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 2.351, "high": 2.354, "low": 2.345, "close": 2.345, "volume": 1071.96, "close_time": 1765357199999, "quote_volume": 2519.39622, "trades": 40, "taker_buy_base": 768.06, "taker_buy_quote": 1805.57177 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 2.345, "high": 2.348, "low": 2.338, "close": 2.348, "volume": 2493.57, "close_time": 1765360799999, "quote_volume": 5837.47127, "trades": 104, "taker_buy_base": 1143.85, "taker_buy_quote": 2677.98427 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 2.349, "high": 2.358, "low": 2.333, "close": 2.335, "volume": 3998.5, "close_time": 1765364399999, "quote_volume": 9351.77716, "trades": 88, "taker_buy_base": 987.72, "taker_buy_quote": 2312.87095 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 2.333, "high": 2.336, "low": 2.326, "close": 2.334, "volume": 1703.74, "close_time": 1765367999999, "quote_volume": 3970.99832, "trades": 59, "taker_buy_base": 841.13, "taker_buy_quote": 1961.77063 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 2.332, "high": 2.336, "low": 2.33, "close": 2.335, "volume": 1990.36, "close_time": 1765371599999, "quote_volume": 4644.15516, "trades": 48, "taker_buy_base": 509.15, "taker_buy_quote": 1188.03641 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 2.335, "high": 2.35, "low": 2.335, "close": 2.349, "volume": 6577.3, "close_time": 1765375199999, "quote_volume": 15418.06188, "trades": 212, "taker_buy_base": 4357.24, "taker_buy_quote": 10220.80942 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 2.35, "high": 2.35, "low": 2.338, "close": 2.343, "volume": 1506.15, "close_time": 1765378799999, "quote_volume": 3531.75554, "trades": 54, "taker_buy_base": 925.77, "taker_buy_quote": 2170.559 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 2.352, "high": 2.352, "low": 2.333, "close": 2.343, "volume": 1500.7, "close_time": 1765382399999, "quote_volume": 3510.64231, "trades": 72, "taker_buy_base": 852.28, "taker_buy_quote": 1993.724 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 2.344, "high": 2.355, "low": 2.336, "close": 2.34, "volume": 4782.34, "close_time": 1765385999999, "quote_volume": 11210.72546, "trades": 122, "taker_buy_base": 1537.96, "taker_buy_quote": 3605.72546 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 2.34, "high": 2.344, "low": 2.33, "close": 2.337, "volume": 21133.6, "close_time": 1765389599999, "quote_volume": 49381.29097, "trades": 129, "taker_buy_base": 14262.91, "taker_buy_quote": 33327.08215 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 2.335, "high": 2.355, "low": 2.331, "close": 2.341, "volume": 2726.59, "close_time": 1765393199999, "quote_volume": 6372.10245, "trades": 79, "taker_buy_base": 1477.78, "taker_buy_quote": 3451.19649 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 2.342, "high": 2.356, "low": 2.327, "close": 2.351, "volume": 10224.1, "close_time": 1765396799999, "quote_volume": 24002.38575, "trades": 154, "taker_buy_base": 2432.98, "taker_buy_quote": 5708.12684 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 2.344, "high": 2.379, "low": 2.343, "close": 2.346, "volume": 10158.07, "close_time": 1765400399999, "quote_volume": 23987.9766, "trades": 242, "taker_buy_base": 5821.42, "taker_buy_quote": 13762.27005 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 2.342, "high": 2.349, "low": 2.332, "close": 2.334, "volume": 7952.45, "close_time": 1765403999999, "quote_volume": 18622.16195, "trades": 275, "taker_buy_base": 6759.88, "taker_buy_quote": 15829.09123 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 2.333, "high": 2.342, "low": 2.323, "close": 2.338, "volume": 4788.04, "close_time": 1765407599999, "quote_volume": 11168.56121, "trades": 125, "taker_buy_base": 2648.84, "taker_buy_quote": 6179.68528 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 2.34, "high": 2.341, "low": 2.324, "close": 2.325, "volume": 1704.5, "close_time": 1765411199999, "quote_volume": 3974.86316, "trades": 70, "taker_buy_base": 907.15, "taker_buy_quote": 2116.22908 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 2.323, "high": 2.328, "low": 2.304, "close": 2.307, "volume": 4414.44, "close_time": 1765414799999, "quote_volume": 10220.68631, "trades": 169, "taker_buy_base": 2455.72, "taker_buy_quote": 5681.10603 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 2.307, "high": 2.307, "low": 2.288, "close": 2.29, "volume": 2231.75, "close_time": 1765418399999, "quote_volume": 5126.88984, "trades": 175, "taker_buy_base": 862.94, "taker_buy_quote": 1981.60833 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 2.287, "high": 2.288, "low": 2.265, "close": 2.269, "volume": 3864.59, "close_time": 1765421999999, "quote_volume": 8792.46961, "trades": 226, "taker_buy_base": 1860.67, "taker_buy_quote": 4231.67989 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 2.265, "high": 2.265, "low": 2.251, "close": 2.256, "volume": 4786.45, "close_time": 1765425599999, "quote_volume": 10800.01561, "trades": 195, "taker_buy_base": 1579.12, "taker_buy_quote": 3563.06617 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 2.254, "high": 2.255, "low": 2.231, "close": 2.251, "volume": 12404.84, "close_time": 1765429199999, "quote_volume": 27787.47321, "trades": 316, "taker_buy_base": 8861.69, "taker_buy_quote": 19849.91891 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 2.25, "high": 2.258, "low": 2.239, "close": 2.253, "volume": 4919.79, "close_time": 1765432799999, "quote_volume": 11072.30308, "trades": 112, "taker_buy_base": 3251.73, "taker_buy_quote": 7326.11447 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 2.249, "high": 2.249, "low": 2.239, "close": 2.241, "volume": 3722.24, "close_time": 1765436399999, "quote_volume": 8351.34341, "trades": 90, "taker_buy_base": 2554.08, "taker_buy_quote": 5730.14301 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 2.24, "high": 2.241, "low": 2.231, "close": 2.232, "volume": 1430.31, "close_time": 1765439999999, "quote_volume": 3198.58586, "trades": 81, "taker_buy_base": 578.14, "taker_buy_quote": 1292.28634 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 2.232, "high": 2.232, "low": 2.213, "close": 2.221, "volume": 6587.49, "close_time": 1765443599999, "quote_volume": 14631.67507, "trades": 246, "taker_buy_base": 3018.57, "taker_buy_quote": 6713.14673 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 2.221, "high": 2.227, "low": 2.221, "close": 2.221, "volume": 3848.71, "close_time": 1765447199999, "quote_volume": 8560.7536, "trades": 121, "taker_buy_base": 2184.32, "taker_buy_quote": 4859.44377 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 2.221, "high": 2.221, "low": 2.208, "close": 2.218, "volume": 6717.16, "close_time": 1765450799999, "quote_volume": 14857.07475, "trades": 178, "taker_buy_base": 1935.52, "taker_buy_quote": 4287.51013 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 2.216, "high": 2.221, "low": 2.215, "close": 2.215, "volume": 749.2, "close_time": 1765454399999, "quote_volume": 1661.6158, "trades": 48, "taker_buy_base": 504.91, "taker_buy_quote": 1120.05052 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 2.214, "high": 2.215, "low": 2.2, "close": 2.203, "volume": 15063.42, "close_time": 1765457999999, "quote_volume": 33235.90149, "trades": 491, "taker_buy_base": 6580.71, "taker_buy_quote": 14528.60492 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 2.204, "high": 2.21, "low": 2.203, "close": 2.21, "volume": 1066.72, "close_time": 1765461599999, "quote_volume": 2353.82367, "trades": 57, "taker_buy_base": 403.31, "taker_buy_quote": 889.91747 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 2.213, "high": 2.214, "low": 2.181, "close": 2.186, "volume": 17394.57, "close_time": 1765465199999, "quote_volume": 38135.88047, "trades": 345, "taker_buy_base": 6770.68, "taker_buy_quote": 14858.12107 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 2.182, "high": 2.21, "low": 2.181, "close": 2.199, "volume": 1323.44, "close_time": 1765468799999, "quote_volume": 2908.88857, "trades": 58, "taker_buy_base": 937.47, "taker_buy_quote": 2060.84312 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 2.202, "high": 2.206, "low": 2.188, "close": 2.2, "volume": 3444.67, "close_time": 1765472399999, "quote_volume": 7578.26916, "trades": 70, "taker_buy_base": 1249.68, "taker_buy_quote": 2746.78512 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 2.201, "high": 2.219, "low": 2.2, "close": 2.212, "volume": 3169.18, "close_time": 1765475999999, "quote_volume": 7013.52216, "trades": 93, "taker_buy_base": 2226.44, "taker_buy_quote": 4927.02188 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 2.212, "high": 2.234, "low": 2.212, "close": 2.223, "volume": 2190.72, "close_time": 1765479599999, "quote_volume": 4875.18782, "trades": 101, "taker_buy_base": 1001.71, "taker_buy_quote": 2227.55631 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 2.227, "high": 2.242, "low": 2.222, "close": 2.229, "volume": 1265.56, "close_time": 1765483199999, "quote_volume": 2827.03001, "trades": 69, "taker_buy_base": 819.99, "taker_buy_quote": 1832.37203 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 2.231, "high": 2.244, "low": 2.224, "close": 2.244, "volume": 3503.12, "close_time": 1765486799999, "quote_volume": 7819.90473, "trades": 96, "taker_buy_base": 1579.2, "taker_buy_quote": 3524.10652 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 2.245, "high": 2.266, "low": 2.245, "close": 2.256, "volume": 5630.7, "close_time": 1765490399999, "quote_volume": 12700.51927, "trades": 200, "taker_buy_base": 2188.61, "taker_buy_quote": 4938.7707 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 2.257, "high": 2.263, "low": 2.249, "close": 2.257, "volume": 2570.77, "close_time": 1765493999999, "quote_volume": 5799.12883, "trades": 107, "taker_buy_base": 1829.99, "taker_buy_quote": 4129.57839 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 2.259, "high": 2.267, "low": 2.256, "close": 2.262, "volume": 1227.84, "close_time": 1765497599999, "quote_volume": 2776.03076, "trades": 21, "taker_buy_base": 409.55, "taker_buy_quote": 926.59482 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 2.264, "high": 2.264, "low": 2.243, "close": 2.244, "volume": 3551.7, "close_time": 1765501199999, "quote_volume": 8013.38151, "trades": 124, "taker_buy_base": 2180.13, "taker_buy_quote": 4916.04947 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 2.245, "high": 2.264, "low": 2.245, "close": 2.261, "volume": 2416.12, "close_time": 1765504799999, "quote_volume": 5448.17287, "trades": 67, "taker_buy_base": 1167.97, "taker_buy_quote": 2632.4111 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 2.26, "high": 2.272, "low": 2.26, "close": 2.268, "volume": 649.21, "close_time": 1765508399999, "quote_volume": 1472.46202, "trades": 29, "taker_buy_base": 198.41, "taker_buy_quote": 450.05589 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 2.273, "high": 2.279, "low": 2.266, "close": 2.277, "volume": 4055.63, "close_time": 1765511999999, "quote_volume": 9226.47033, "trades": 96, "taker_buy_base": 1538.43, "taker_buy_quote": 3498.66687 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 2.276, "high": 2.276, "low": 2.268, "close": 2.268, "volume": 2411.29, "close_time": 1765515599999, "quote_volume": 5483.25082, "trades": 23, "taker_buy_base": 257.09, "taker_buy_quote": 584.35969 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 2.271, "high": 2.276, "low": 2.265, "close": 2.275, "volume": 1404.2, "close_time": 1765519199999, "quote_volume": 3190.18837, "trades": 37, "taker_buy_base": 937.2, "taker_buy_quote": 2129.03712 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 2.279, "high": 2.282, "low": 2.264, "close": 2.267, "volume": 7619.26, "close_time": 1765522799999, "quote_volume": 17300.85302, "trades": 73, "taker_buy_base": 3187.24, "taker_buy_quote": 7227.13606 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 2.268, "high": 2.268, "low": 2.261, "close": 2.266, "volume": 1480.98, "close_time": 1765526399999, "quote_volume": 3354.89234, "trades": 35, "taker_buy_base": 1000.51, "taker_buy_quote": 2267.15064 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 2.264, "high": 2.264, "low": 2.252, "close": 2.257, "volume": 4143.27, "close_time": 1765529999999, "quote_volume": 9360.44171, "trades": 52, "taker_buy_base": 1692.53, "taker_buy_quote": 3822.10597 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 2.259, "high": 2.259, "low": 2.248, "close": 2.255, "volume": 1973.34, "close_time": 1765533599999, "quote_volume": 4445.25828, "trades": 62, "taker_buy_base": 1506.25, "taker_buy_quote": 3392.39767 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 2.254, "high": 2.256, "low": 2.253, "close": 2.254, "volume": 1722.75, "close_time": 1765537199999, "quote_volume": 3882.636, "trades": 24, "taker_buy_base": 1270.57, "taker_buy_quote": 2862.99096 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 2.254, "high": 2.262, "low": 2.247, "close": 2.255, "volume": 7257.78, "close_time": 1765540799999, "quote_volume": 16360.91538, "trades": 69, "taker_buy_base": 3333.84, "taker_buy_quote": 7518.44763 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 2.255, "high": 2.26, "low": 2.254, "close": 2.26, "volume": 1151.58, "close_time": 1765544399999, "quote_volume": 2597.51557, "trades": 38, "taker_buy_base": 372.5, "taker_buy_quote": 840.26107 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 2.258, "high": 2.26, "low": 2.254, "close": 2.255, "volume": 598.74, "close_time": 1765547999999, "quote_volume": 1350.59796, "trades": 23, "taker_buy_base": 557.32, "taker_buy_quote": 1257.01856 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 2.257, "high": 2.27, "low": 2.257, "close": 2.261, "volume": 4444.1, "close_time": 1765551599999, "quote_volume": 10057.43661, "trades": 111, "taker_buy_base": 2721.92, "taker_buy_quote": 6157.63787 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 2.262, "high": 2.262, "low": 2.193, "close": 2.198, "volume": 43901.26, "close_time": 1765555199999, "quote_volume": 97273.95288, "trades": 549, "taker_buy_base": 12841.59, "taker_buy_quote": 28565.49225 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 2.203, "high": 2.216, "low": 2.193, "close": 2.209, "volume": 7190.25, "close_time": 1765558799999, "quote_volume": 15816.79805, "trades": 153, "taker_buy_base": 4384.85, "taker_buy_quote": 9644.94873 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 2.214, "high": 2.218, "low": 2.204, "close": 2.21, "volume": 687.15, "close_time": 1765562399999, "quote_volume": 1520.50955, "trades": 26, "taker_buy_base": 284.53, "taker_buy_quote": 629.89311 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 2.209, "high": 2.22, "low": 2.206, "close": 2.217, "volume": 2533.5, "close_time": 1765565999999, "quote_volume": 5610.62396, "trades": 72, "taker_buy_base": 2246.77, "taker_buy_quote": 4975.41312 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 2.214, "high": 2.214, "low": 2.201, "close": 2.204, "volume": 2466.02, "close_time": 1765569599999, "quote_volume": 5444.25356, "trades": 59, "taker_buy_base": 1935.76, "taker_buy_quote": 4274.75997 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 2.204, "high": 2.209, "low": 2.201, "close": 2.208, "volume": 1287.18, "close_time": 1765573199999, "quote_volume": 2837.96767, "trades": 39, "taker_buy_base": 490.57, "taker_buy_quote": 1080.93049 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 2.21, "high": 2.211, "low": 2.207, "close": 2.209, "volume": 478.39, "close_time": 1765576799999, "quote_volume": 1056.90133, "trades": 21, "taker_buy_base": 182.15, "taker_buy_quote": 402.44473 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 2.208, "high": 2.212, "low": 2.208, "close": 2.212, "volume": 396.82, "close_time": 1765580399999, "quote_volume": 877.13256, "trades": 14, "taker_buy_base": 255.07, "taker_buy_quote": 563.76353 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 2.212, "high": 2.215, "low": 2.212, "close": 2.214, "volume": 1219.02, "close_time": 1765583999999, "quote_volume": 2697.90901, "trades": 35, "taker_buy_base": 1021.5, "taker_buy_quote": 2260.62197 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 2.215, "high": 2.22, "low": 2.212, "close": 2.213, "volume": 1047.69, "close_time": 1765587599999, "quote_volume": 2321.734, "trades": 33, "taker_buy_base": 444.4, "taker_buy_quote": 985.02923 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 2.214, "high": 2.217, "low": 2.208, "close": 2.212, "volume": 1326.17, "close_time": 1765591199999, "quote_volume": 2933.78411, "trades": 55, "taker_buy_base": 761.01, "taker_buy_quote": 1684.15657 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 2.211, "high": 2.218, "low": 2.211, "close": 2.215, "volume": 720.19, "close_time": 1765594799999, "quote_volume": 1595.52474, "trades": 31, "taker_buy_base": 377.36, "taker_buy_quote": 836.02094 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 2.214, "high": 2.222, "low": 2.213, "close": 2.221, "volume": 967.95, "close_time": 1765598399999, "quote_volume": 2145.22444, "trades": 43, "taker_buy_base": 317.33, "taker_buy_quote": 703.23466 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 2.22, "high": 2.221, "low": 2.217, "close": 2.218, "volume": 786.88, "close_time": 1765601999999, "quote_volume": 1746.05749, "trades": 37, "taker_buy_base": 545.02, "taker_buy_quote": 1209.47247 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 2.218, "high": 2.219, "low": 2.212, "close": 2.215, "volume": 1416.63, "close_time": 1765605599999, "quote_volume": 3138.85982, "trades": 55, "taker_buy_base": 793.37, "taker_buy_quote": 1758.00029 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 2.213, "high": 2.214, "low": 2.206, "close": 2.213, "volume": 1712.42, "close_time": 1765609199999, "quote_volume": 3785.99629, "trades": 60, "taker_buy_base": 878.77, "taker_buy_quote": 1943.31373 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 2.214, "high": 2.222, "low": 2.214, "close": 2.218, "volume": 440.98, "close_time": 1765612799999, "quote_volume": 978.53894, "trades": 22, "taker_buy_base": 236.99, "taker_buy_quote": 525.80912 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 2.218, "high": 2.225, "low": 2.214, "close": 2.219, "volume": 1681.77, "close_time": 1765616399999, "quote_volume": 3728.95633, "trades": 57, "taker_buy_base": 1390.66, "taker_buy_quote": 3083.56407 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 2.219, "high": 2.221, "low": 2.218, "close": 2.218, "volume": 588.85, "close_time": 1765619999999, "quote_volume": 1306.67164, "trades": 27, "taker_buy_base": 507.45, "taker_buy_quote": 1126.05558 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 2.217, "high": 2.227, "low": 2.217, "close": 2.223, "volume": 1224.06, "close_time": 1765623599999, "quote_volume": 2717.27036, "trades": 33, "taker_buy_base": 690.33, "taker_buy_quote": 1532.71312 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 2.224, "high": 2.241, "low": 2.224, "close": 2.231, "volume": 5168.1, "close_time": 1765627199999, "quote_volume": 11525.48942, "trades": 123, "taker_buy_base": 1896.54, "taker_buy_quote": 4232.44674 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 2.233, "high": 2.258, "low": 2.233, "close": 2.24, "volume": 3693.09, "close_time": 1765630799999, "quote_volume": 8300.53403, "trades": 91, "taker_buy_base": 1810.89, "taker_buy_quote": 4071.63571 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 2.24, "high": 2.242, "low": 2.236, "close": 2.238, "volume": 1142.7, "close_time": 1765634399999, "quote_volume": 2559.29544, "trades": 39, "taker_buy_base": 754.71, "taker_buy_quote": 1690.64495 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 2.238, "high": 2.243, "low": 2.229, "close": 2.233, "volume": 1368.69, "close_time": 1765637999999, "quote_volume": 3060.60784, "trades": 58, "taker_buy_base": 534.26, "taker_buy_quote": 1194.62238 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 2.236, "high": 2.254, "low": 2.236, "close": 2.254, "volume": 1089.13, "close_time": 1765641599999, "quote_volume": 2447.0568, "trades": 55, "taker_buy_base": 559.7, "taker_buy_quote": 1258.82639 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 2.255, "high": 2.268, "low": 2.254, "close": 2.258, "volume": 1130.34, "close_time": 1765645199999, "quote_volume": 2556.65494, "trades": 52, "taker_buy_base": 669.58, "taker_buy_quote": 1514.03096 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 2.258, "high": 2.258, "low": 2.251, "close": 2.252, "volume": 1178.76, "close_time": 1765648799999, "quote_volume": 2655.63136, "trades": 88, "taker_buy_base": 559.52, "taker_buy_quote": 1260.13954 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 2.253, "high": 2.257, "low": 2.249, "close": 2.249, "volume": 1060.86, "close_time": 1765652399999, "quote_volume": 2390.77124, "trades": 14, "taker_buy_base": 1022.55, "taker_buy_quote": 2304.35675 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 2.25, "high": 2.252, "low": 2.243, "close": 2.25, "volume": 1033.24, "close_time": 1765655999999, "quote_volume": 2323.76755, "trades": 30, "taker_buy_base": 273.92, "taker_buy_quote": 616.22065 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 2.25, "high": 2.254, "low": 2.247, "close": 2.248, "volume": 1146.95, "close_time": 1765659599999, "quote_volume": 2582.98949, "trades": 30, "taker_buy_base": 531.29, "taker_buy_quote": 1196.01821 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 2.245, "high": 2.251, "low": 2.239, "close": 2.251, "volume": 492.21, "close_time": 1765663199999, "quote_volume": 1104.28362, "trades": 26, "taker_buy_base": 199.58, "taker_buy_quote": 448.23044 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 2.254, "high": 2.254, "low": 2.25, "close": 2.25, "volume": 131.69, "close_time": 1765666799999, "quote_volume": 296.68754, "trades": 5, "taker_buy_base": 70.86, "taker_buy_quote": 159.57672 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 2.26, "high": 2.264, "low": 2.258, "close": 2.264, "volume": 2115.33, "close_time": 1765670399999, "quote_volume": 4782.83478, "trades": 30, "taker_buy_base": 1618.27, "taker_buy_quote": 3659.89016 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 2.261, "high": 2.272, "low": 2.261, "close": 2.27, "volume": 280.13, "close_time": 1765673999999, "quote_volume": 635.18571, "trades": 16, "taker_buy_base": 200.27, "taker_buy_quote": 453.82367 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 2.267, "high": 2.276, "low": 2.265, "close": 2.266, "volume": 961.51, "close_time": 1765677599999, "quote_volume": 2185.37169, "trades": 24, "taker_buy_base": 575.13, "taker_buy_quote": 1307.96415 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 2.265, "high": 2.268, "low": 2.262, "close": 2.262, "volume": 493.99, "close_time": 1765681199999, "quote_volume": 1118.90786, "trades": 15, "taker_buy_base": 259.46, "taker_buy_quote": 587.6857 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 2.262, "high": 2.262, "low": 2.257, "close": 2.257, "volume": 548.01, "close_time": 1765684799999, "quote_volume": 1237.19945, "trades": 15, "taker_buy_base": 54.91, "taker_buy_quote": 123.9706 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 2.258, "high": 2.261, "low": 2.254, "close": 2.254, "volume": 673.21, "close_time": 1765688399999, "quote_volume": 1520.05008, "trades": 25, "taker_buy_base": 320.76, "taker_buy_quote": 724.38494 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 2.254, "high": 2.255, "low": 2.231, "close": 2.233, "volume": 8299.05, "close_time": 1765691999999, "quote_volume": 18588.38532, "trades": 139, "taker_buy_base": 2979.8, "taker_buy_quote": 6671.211 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 2.232, "high": 2.233, "low": 2.227, "close": 2.229, "volume": 1939.62, "close_time": 1765695599999, "quote_volume": 4325.98778, "trades": 77, "taker_buy_base": 1339.15, "taker_buy_quote": 2986.58365 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 2.229, "high": 2.239, "low": 2.227, "close": 2.237, "volume": 2966.21, "close_time": 1765699199999, "quote_volume": 6617.05846, "trades": 89, "taker_buy_base": 1877.81, "taker_buy_quote": 4189.4465 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 2.239, "high": 2.241, "low": 2.234, "close": 2.234, "volume": 1760.17, "close_time": 1765702799999, "quote_volume": 3941.96668, "trades": 39, "taker_buy_base": 1101.04, "taker_buy_quote": 2466.74913 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 2.235, "high": 2.242, "low": 2.235, "close": 2.239, "volume": 746.56, "close_time": 1765706399999, "quote_volume": 1672.05676, "trades": 31, "taker_buy_base": 88.77, "taker_buy_quote": 198.93134 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 2.241, "high": 2.241, "low": 2.212, "close": 2.216, "volume": 10978.45, "close_time": 1765709999999, "quote_volume": 24357.04074, "trades": 237, "taker_buy_base": 3406.01, "taker_buy_quote": 7558.89889 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 2.215, "high": 2.216, "low": 2.196, "close": 2.208, "volume": 5148.4, "close_time": 1765713599999, "quote_volume": 11344.64841, "trades": 133, "taker_buy_base": 3644.7, "taker_buy_quote": 8031.78178 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 2.205, "high": 2.212, "low": 2.2, "close": 2.209, "volume": 2185.85, "close_time": 1765717199999, "quote_volume": 4819.76181, "trades": 68, "taker_buy_base": 991.09, "taker_buy_quote": 2186.61571 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 2.208, "high": 2.208, "low": 2.199, "close": 2.205, "volume": 754.49, "close_time": 1765720799999, "quote_volume": 1661.40919, "trades": 30, "taker_buy_base": 488.27, "taker_buy_quote": 1075.11954 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 2.207, "high": 2.21, "low": 2.186, "close": 2.19, "volume": 4898.2, "close_time": 1765724399999, "quote_volume": 10744.98139, "trades": 99, "taker_buy_base": 3389.77, "taker_buy_quote": 7440.7727 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 2.187, "high": 2.189, "low": 2.179, "close": 2.185, "volume": 6333.51, "close_time": 1765727999999, "quote_volume": 13823.77313, "trades": 147, "taker_buy_base": 2570.7, "taker_buy_quote": 5614.18902 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 2.182, "high": 2.191, "low": 2.181, "close": 2.186, "volume": 1669.62, "close_time": 1765731599999, "quote_volume": 3645.37454, "trades": 53, "taker_buy_base": 953.78, "taker_buy_quote": 2082.51049 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 2.187, "high": 2.188, "low": 2.167, "close": 2.167, "volume": 7574.94, "close_time": 1765735199999, "quote_volume": 16445.46902, "trades": 201, "taker_buy_base": 1222.24, "taker_buy_quote": 2654.0816 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 2.167, "high": 2.178, "low": 2.165, "close": 2.178, "volume": 2523.94, "close_time": 1765738799999, "quote_volume": 5483.32731, "trades": 63, "taker_buy_base": 1386.71, "taker_buy_quote": 3015.69962 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 2.175, "high": 2.175, "low": 2.162, "close": 2.168, "volume": 4383.2, "close_time": 1765742399999, "quote_volume": 9493.2782, "trades": 76, "taker_buy_base": 1333.76, "taker_buy_quote": 2887.70633 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 2.168, "high": 2.173, "low": 2.158, "close": 2.161, "volume": 4855.11, "close_time": 1765745999999, "quote_volume": 10510.62871, "trades": 167, "taker_buy_base": 2000.42, "taker_buy_quote": 4330.90382 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 2.161, "high": 2.166, "low": 2.156, "close": 2.156, "volume": 3729.67, "close_time": 1765749599999, "quote_volume": 8064.67297, "trades": 87, "taker_buy_base": 2442.3, "taker_buy_quote": 5282.46859 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 2.158, "high": 2.164, "low": 2.15, "close": 2.156, "volume": 1289.49, "close_time": 1765753199999, "quote_volume": 2781.09702, "trades": 38, "taker_buy_base": 880.67, "taker_buy_quote": 1898.95627 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 2.16, "high": 2.16, "low": 2.128, "close": 2.144, "volume": 9311.54, "close_time": 1765756799999, "quote_volume": 19907.85397, "trades": 194, "taker_buy_base": 2178.57, "taker_buy_quote": 4664.07214 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 2.147, "high": 2.152, "low": 2.124, "close": 2.144, "volume": 15962.35, "close_time": 1765760399999, "quote_volume": 34166.59643, "trades": 231, "taker_buy_base": 8019.97, "taker_buy_quote": 17187.85828 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 2.145, "high": 2.164, "low": 2.133, "close": 2.164, "volume": 11965.28, "close_time": 1765763999999, "quote_volume": 25727.10174, "trades": 162, "taker_buy_base": 8357.25, "taker_buy_quote": 17996.45514 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 2.163, "high": 2.19, "low": 2.163, "close": 2.167, "volume": 5426.35, "close_time": 1765767599999, "quote_volume": 11782.24316, "trades": 148, "taker_buy_base": 3207.18, "taker_buy_quote": 6961.20996 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 2.163, "high": 2.169, "low": 2.159, "close": 2.16, "volume": 1443.86, "close_time": 1765771199999, "quote_volume": 3123.89261, "trades": 42, "taker_buy_base": 913.1, "taker_buy_quote": 1975.57137 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 2.161, "high": 2.164, "low": 2.152, "close": 2.16, "volume": 3118.97, "close_time": 1765774799999, "quote_volume": 6728.68287, "trades": 79, "taker_buy_base": 1256.84, "taker_buy_quote": 2711.45461 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 2.157, "high": 2.164, "low": 2.157, "close": 2.16, "volume": 1488.3, "close_time": 1765778399999, "quote_volume": 3215.12597, "trades": 43, "taker_buy_base": 810.44, "taker_buy_quote": 1751.2851 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 2.16, "high": 2.175, "low": 2.158, "close": 2.175, "volume": 1621.4, "close_time": 1765781999999, "quote_volume": 3507.40891, "trades": 37, "taker_buy_base": 911.14, "taker_buy_quote": 1971.02991 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 2.175, "high": 2.175, "low": 2.162, "close": 2.167, "volume": 739.3, "close_time": 1765785599999, "quote_volume": 1601.12257, "trades": 29, "taker_buy_base": 421.12, "taker_buy_quote": 911.63869 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 2.168, "high": 2.183, "low": 2.165, "close": 2.178, "volume": 2253.91, "close_time": 1765789199999, "quote_volume": 4905.96247, "trades": 81, "taker_buy_base": 1321.58, "taker_buy_quote": 2877.28228 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 2.176, "high": 2.186, "low": 2.176, "close": 2.184, "volume": 1834.32, "close_time": 1765792799999, "quote_volume": 4003.85281, "trades": 30, "taker_buy_base": 1653.03, "taker_buy_quote": 3608.1706 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 2.184, "high": 2.185, "low": 2.171, "close": 2.175, "volume": 6421.15, "close_time": 1765796399999, "quote_volume": 13959.42441, "trades": 248, "taker_buy_base": 788.19, "taker_buy_quote": 1717.5348 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 2.174, "high": 2.178, "low": 2.159, "close": 2.16, "volume": 9002.41, "close_time": 1765799999999, "quote_volume": 19518.24669, "trades": 131, "taker_buy_base": 1868.82, "taker_buy_quote": 4058.6765 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 2.158, "high": 2.162, "low": 2.149, "close": 2.158, "volume": 5630.8, "close_time": 1765803599999, "quote_volume": 12135.39277, "trades": 130, "taker_buy_base": 3687.33, "taker_buy_quote": 7944.00688 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 2.158, "high": 2.16, "low": 2.146, "close": 2.159, "volume": 3796.1, "close_time": 1765807199999, "quote_volume": 8170.64667, "trades": 122, "taker_buy_base": 1727.18, "taker_buy_quote": 3717.54692 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 2.158, "high": 2.159, "low": 2.112, "close": 2.122, "volume": 9111.05, "close_time": 1765810799999, "quote_volume": 19451.14172, "trades": 171, "taker_buy_base": 4484.02, "taker_buy_quote": 9585.62004 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 2.122, "high": 2.122, "low": 2.069, "close": 2.095, "volume": 30416.01, "close_time": 1765814399999, "quote_volume": 63567.79501, "trades": 619, "taker_buy_base": 16148.83, "taker_buy_quote": 33758.36483 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 2.093, "high": 2.108, "low": 2.074, "close": 2.081, "volume": 23887.33, "close_time": 1765817999999, "quote_volume": 49917.80474, "trades": 336, "taker_buy_base": 10323.95, "taker_buy_quote": 21520.55456 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 2.079, "high": 2.084, "low": 2.04, "close": 2.042, "volume": 18275.72, "close_time": 1765821599999, "quote_volume": 37546.99937, "trades": 373, "taker_buy_base": 8961.61, "taker_buy_quote": 18424.19851 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 2.041, "high": 2.045, "low": 2.013, "close": 2.038, "volume": 27521.99, "close_time": 1765825199999, "quote_volume": 55713.00072, "trades": 424, "taker_buy_base": 10805.22, "taker_buy_quote": 21884.01175 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 2.039, "high": 2.052, "low": 2.037, "close": 2.038, "volume": 3152.87, "close_time": 1765828799999, "quote_volume": 6444.63101, "trades": 94, "taker_buy_base": 2056.26, "taker_buy_quote": 4204.17486 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 2.037, "high": 2.037, "low": 2.022, "close": 2.029, "volume": 6771.58, "close_time": 1765832399999, "quote_volume": 13724.54784, "trades": 128, "taker_buy_base": 2607.33, "taker_buy_quote": 5290.16122 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 2.027, "high": 2.043, "low": 2.023, "close": 2.039, "volume": 4462.85, "close_time": 1765835999999, "quote_volume": 9050.95915, "trades": 108, "taker_buy_base": 2085.66, "taker_buy_quote": 4235.17265 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 2.039, "high": 2.043, "low": 2.025, "close": 2.035, "volume": 10779.47, "close_time": 1765839599999, "quote_volume": 21907.04976, "trades": 151, "taker_buy_base": 4310.28, "taker_buy_quote": 8754.76903 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 2.039, "high": 2.048, "low": 2.018, "close": 2.03, "volume": 17790.78, "close_time": 1765843199999, "quote_volume": 36095.71375, "trades": 219, "taker_buy_base": 6339.93, "taker_buy_quote": 12847.57985 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 2.031, "high": 2.031, "low": 1.997, "close": 2.001, "volume": 17075.03, "close_time": 1765846799999, "quote_volume": 34344.79511, "trades": 238, "taker_buy_base": 4227.61, "taker_buy_quote": 8520.04032 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 2.003, "high": 2.011, "low": 1.99, "close": 1.993, "volume": 18661.76, "close_time": 1765850399999, "quote_volume": 37277.70983, "trades": 230, "taker_buy_base": 9640.9, "taker_buy_quote": 19265.20042 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 1.994, "high": 2.003, "low": 1.98, "close": 1.988, "volume": 13291.88, "close_time": 1765853999999, "quote_volume": 26436.32986, "trades": 206, "taker_buy_base": 5664.94, "taker_buy_quote": 11283.47621 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 1.99, "high": 2.001, "low": 1.983, "close": 2.0, "volume": 5579.07, "close_time": 1765857599999, "quote_volume": 11127.68764, "trades": 105, "taker_buy_base": 2605.22, "taker_buy_quote": 5195.97568 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 2.0, "high": 2.007, "low": 1.974, "close": 1.992, "volume": 22775.73, "close_time": 1765861199999, "quote_volume": 45321.36655, "trades": 222, "taker_buy_base": 10469.77, "taker_buy_quote": 20874.3824 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 1.992, "high": 2.002, "low": 1.99, "close": 1.998, "volume": 6650.32, "close_time": 1765864799999, "quote_volume": 13279.43936, "trades": 89, "taker_buy_base": 5009.02, "taker_buy_quote": 10003.52718 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 2.004, "high": 2.03, "low": 2.004, "close": 2.029, "volume": 4781.31, "close_time": 1765868399999, "quote_volume": 9663.19368, "trades": 112, "taker_buy_base": 3134.1, "taker_buy_quote": 6339.81908 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 2.026, "high": 2.039, "low": 2.009, "close": 2.017, "volume": 28806.1, "close_time": 1765871999999, "quote_volume": 58278.42703, "trades": 432, "taker_buy_base": 16183.34, "taker_buy_quote": 32753.02077 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 2.015, "high": 2.017, "low": 2.001, "close": 2.004, "volume": 21059.65, "close_time": 1765875599999, "quote_volume": 42370.51393, "trades": 226, "taker_buy_base": 12898.88, "taker_buy_quote": 25956.56695 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 2.003, "high": 2.024, "low": 2.002, "close": 2.018, "volume": 6165.29, "close_time": 1765879199999, "quote_volume": 12381.90078, "trades": 144, "taker_buy_base": 2220.41, "taker_buy_quote": 4462.94882 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 2.018, "high": 2.026, "low": 2.01, "close": 2.019, "volume": 2725.93, "close_time": 1765882799999, "quote_volume": 5495.06639, "trades": 79, "taker_buy_base": 1441.0, "taker_buy_quote": 2906.4987 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 2.019, "high": 2.045, "low": 2.018, "close": 2.044, "volume": 8213.34, "close_time": 1765886399999, "quote_volume": 16691.4534, "trades": 133, "taker_buy_base": 3816.99, "taker_buy_quote": 7763.23112 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 2.047, "high": 2.056, "low": 2.038, "close": 2.043, "volume": 9054.33, "close_time": 1765889999999, "quote_volume": 18544.53852, "trades": 129, "taker_buy_base": 5777.04, "taker_buy_quote": 11837.77203 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 2.041, "high": 2.056, "low": 2.026, "close": 2.027, "volume": 15821.48, "close_time": 1765893599999, "quote_volume": 32303.49635, "trades": 188, "taker_buy_base": 11328.14, "taker_buy_quote": 23149.83943 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 2.027, "high": 2.061, "low": 2.019, "close": 2.055, "volume": 13552.35, "close_time": 1765897199999, "quote_volume": 27679.2835, "trades": 200, "taker_buy_base": 4107.91, "taker_buy_quote": 8391.80224 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 2.061, "high": 2.083, "low": 2.06, "close": 2.08, "volume": 8165.33, "close_time": 1765900799999, "quote_volume": 16886.05243, "trades": 180, "taker_buy_base": 3825.46, "taker_buy_quote": 7916.77177 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 2.08, "high": 2.08, "low": 2.057, "close": 2.063, "volume": 2371.53, "close_time": 1765904399999, "quote_volume": 4902.06568, "trades": 84, "taker_buy_base": 1627.49, "taker_buy_quote": 3361.7404 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 2.062, "high": 2.064, "low": 2.041, "close": 2.044, "volume": 5205.42, "close_time": 1765907999999, "quote_volume": 10686.91194, "trades": 123, "taker_buy_base": 3138.69, "taker_buy_quote": 6449.04918 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 2.044, "high": 2.054, "low": 2.038, "close": 2.052, "volume": 5264.19, "close_time": 1765911599999, "quote_volume": 10759.45654, "trades": 90, "taker_buy_base": 2992.01, "taker_buy_quote": 6115.17466 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 2.051, "high": 2.055, "low": 2.033, "close": 2.052, "volume": 2964.0, "close_time": 1765915199999, "quote_volume": 6051.74259, "trades": 97, "taker_buy_base": 1896.67, "taker_buy_quote": 3872.59143 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 2.051, "high": 2.057, "low": 2.047, "close": 2.047, "volume": 2309.11, "close_time": 1765918799999, "quote_volume": 4735.01596, "trades": 80, "taker_buy_base": 1464.82, "taker_buy_quote": 3003.40382 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 2.046, "high": 2.057, "low": 2.045, "close": 2.053, "volume": 1284.68, "close_time": 1765922399999, "quote_volume": 2637.0206, "trades": 46, "taker_buy_base": 627.85, "taker_buy_quote": 1289.01345 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 2.055, "high": 2.056, "low": 2.049, "close": 2.051, "volume": 2508.25, "close_time": 1765925999999, "quote_volume": 5143.52512, "trades": 40, "taker_buy_base": 2205.22, "taker_buy_quote": 4520.90734 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 2.047, "high": 2.053, "low": 2.045, "close": 2.053, "volume": 1528.22, "close_time": 1765929599999, "quote_volume": 3130.40534, "trades": 35, "taker_buy_base": 673.0, "taker_buy_quote": 1378.17195 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 2.053, "high": 2.053, "low": 2.044, "close": 2.05, "volume": 2154.29, "close_time": 1765933199999, "quote_volume": 4410.9807, "trades": 51, "taker_buy_base": 1009.54, "taker_buy_quote": 2067.35977 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 2.052, "high": 2.062, "low": 2.051, "close": 2.054, "volume": 2255.56, "close_time": 1765936799999, "quote_volume": 4637.49678, "trades": 68, "taker_buy_base": 1199.87, "taker_buy_quote": 2466.88729 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 2.054, "high": 2.055, "low": 2.042, "close": 2.047, "volume": 2324.41, "close_time": 1765940399999, "quote_volume": 4756.69381, "trades": 46, "taker_buy_base": 620.04, "taker_buy_quote": 1268.69997 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 2.047, "high": 2.058, "low": 2.047, "close": 2.048, "volume": 4065.71, "close_time": 1765943999999, "quote_volume": 8354.09731, "trades": 59, "taker_buy_base": 2202.16, "taker_buy_quote": 4526.7245 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 2.048, "high": 2.049, "low": 1.956, "close": 1.97, "volume": 73690.61, "close_time": 1765947599999, "quote_volume": 146587.10292, "trades": 847, "taker_buy_base": 39891.73, "taker_buy_quote": 79326.42621 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 1.971, "high": 1.971, "low": 1.88, "close": 1.889, "volume": 104778.9, "close_time": 1765951199999, "quote_volume": 200115.90601, "trades": 1168, "taker_buy_base": 43865.93, "taker_buy_quote": 83777.68892 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 1.888, "high": 1.924, "low": 1.888, "close": 1.911, "volume": 37197.71, "close_time": 1765954799999, "quote_volume": 70825.54316, "trades": 380, "taker_buy_base": 15160.79, "taker_buy_quote": 28888.11412 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 1.912, "high": 1.932, "low": 1.905, "close": 1.924, "volume": 31435.1, "close_time": 1765958399999, "quote_volume": 60358.29812, "trades": 283, "taker_buy_base": 17581.43, "taker_buy_quote": 33738.04659 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.923, "high": 1.923, "low": 1.911, "close": 1.917, "volume": 11404.37, "close_time": 1765961999999, "quote_volume": 21861.2938, "trades": 163, "taker_buy_base": 7700.37, "taker_buy_quote": 14758.20631 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 1.918, "high": 1.922, "low": 1.911, "close": 1.912, "volume": 9789.1, "close_time": 1765965599999, "quote_volume": 18763.38324, "trades": 112, "taker_buy_base": 7270.24, "taker_buy_quote": 13934.87522 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 1.91, "high": 1.911, "low": 1.902, "close": 1.902, "volume": 6376.11, "close_time": 1765969199999, "quote_volume": 12158.4889, "trades": 136, "taker_buy_base": 3540.23, "taker_buy_quote": 6751.71826 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 1.902, "high": 1.916, "low": 1.901, "close": 1.907, "volume": 11039.12, "close_time": 1765972799999, "quote_volume": 21080.21251, "trades": 167, "taker_buy_base": 5029.01, "taker_buy_quote": 9596.09172 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.908, "high": 1.916, "low": 1.906, "close": 1.911, "volume": 7558.96, "close_time": 1765976399999, "quote_volume": 14444.90011, "trades": 115, "taker_buy_base": 3723.16, "taker_buy_quote": 7121.2071 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 1.913, "high": 1.916, "low": 1.874, "close": 1.901, "volume": 165169.6, "close_time": 1765979999999, "quote_volume": 312053.62663, "trades": 1189, "taker_buy_base": 31998.59, "taker_buy_quote": 60504.04094 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 1.9, "high": 1.9, "low": 1.849, "close": 1.891, "volume": 302692.9, "close_time": 1765983599999, "quote_volume": 566256.39896, "trades": 2040, "taker_buy_base": 59181.48, "taker_buy_quote": 110772.29152 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 1.89, "high": 1.932, "low": 1.875, "close": 1.881, "volume": 93691.42, "close_time": 1765987199999, "quote_volume": 178604.05941, "trades": 789, "taker_buy_base": 54034.06, "taker_buy_quote": 102895.9099 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.88, "high": 1.892, "low": 1.847, "close": 1.881, "volume": 55636.08, "close_time": 1765990799999, "quote_volume": 103390.81836, "trades": 532, "taker_buy_base": 23852.58, "taker_buy_quote": 44398.40957 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 1.878, "high": 1.888, "low": 1.865, "close": 1.876, "volume": 33681.38, "close_time": 1765994399999, "quote_volume": 63242.23769, "trades": 258, "taker_buy_base": 15093.86, "taker_buy_quote": 28379.96801 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 1.876, "high": 1.882, "low": 1.851, "close": 1.853, "volume": 6944.23, "close_time": 1765997999999, "quote_volume": 13002.77777, "trades": 135, "taker_buy_base": 2549.54, "taker_buy_quote": 4764.26661 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 1.854, "high": 1.856, "low": 1.836, "close": 1.854, "volume": 17510.51, "close_time": 1766001599999, "quote_volume": 32344.14985, "trades": 193, "taker_buy_base": 5823.47, "taker_buy_quote": 10753.65436 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.854, "high": 1.864, "low": 1.847, "close": 1.852, "volume": 8369.96, "close_time": 1766005199999, "quote_volume": 15543.01518, "trades": 136, "taker_buy_base": 5776.9, "taker_buy_quote": 10725.25359 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 1.854, "high": 1.857, "low": 1.839, "close": 1.842, "volume": 6731.53, "close_time": 1766008799999, "quote_volume": 12428.66846, "trades": 100, "taker_buy_base": 3358.85, "taker_buy_quote": 6208.68748 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 1.842, "high": 1.861, "low": 1.838, "close": 1.861, "volume": 4772.26, "close_time": 1766012399999, "quote_volume": 8819.99118, "trades": 62, "taker_buy_base": 1877.18, "taker_buy_quote": 3469.57416 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 1.86, "high": 1.861, "low": 1.848, "close": 1.854, "volume": 3838.06, "close_time": 1766015999999, "quote_volume": 7107.83152, "trades": 84, "taker_buy_base": 1253.83, "taker_buy_quote": 2321.64322 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.853, "high": 1.859, "low": 1.845, "close": 1.857, "volume": 2976.82, "close_time": 1766019599999, "quote_volume": 5507.38742, "trades": 79, "taker_buy_base": 1460.56, "taker_buy_quote": 2703.56679 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 1.855, "high": 1.855, "low": 1.839, "close": 1.847, "volume": 6616.48, "close_time": 1766023199999, "quote_volume": 12213.48349, "trades": 138, "taker_buy_base": 3281.46, "taker_buy_quote": 6055.64755 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 1.845, "high": 1.866, "low": 1.844, "close": 1.855, "volume": 2031.96, "close_time": 1766026799999, "quote_volume": 3776.45628, "trades": 75, "taker_buy_base": 1467.77, "taker_buy_quote": 2727.06685 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 1.855, "high": 1.856, "low": 1.838, "close": 1.843, "volume": 8957.4, "close_time": 1766030399999, "quote_volume": 16543.58242, "trades": 169, "taker_buy_base": 5567.3, "taker_buy_quote": 10284.44736 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.843, "high": 1.851, "low": 1.816, "close": 1.818, "volume": 11748.91, "close_time": 1766033999999, "quote_volume": 21520.18736, "trades": 213, "taker_buy_base": 4364.03, "taker_buy_quote": 7978.88737 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 1.817, "high": 1.818, "low": 1.797, "close": 1.804, "volume": 18582.91, "close_time": 1766037599999, "quote_volume": 33581.53512, "trades": 351, "taker_buy_base": 3862.66, "taker_buy_quote": 6990.67157 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 1.804, "high": 1.847, "low": 1.803, "close": 1.846, "volume": 20200.64, "close_time": 1766041199999, "quote_volume": 36952.15558, "trades": 240, "taker_buy_base": 15164.96, "taker_buy_quote": 27740.97857 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 1.847, "high": 1.864, "low": 1.845, "close": 1.852, "volume": 20729.3, "close_time": 1766044799999, "quote_volume": 38451.42646, "trades": 229, "taker_buy_base": 12782.75, "taker_buy_quote": 23699.13444 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.854, "high": 1.857, "low": 1.825, "close": 1.828, "volume": 23640.67, "close_time": 1766048399999, "quote_volume": 43546.27513, "trades": 279, "taker_buy_base": 12523.17, "taker_buy_quote": 23048.79827 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 1.827, "high": 1.84, "low": 1.822, "close": 1.838, "volume": 19994.14, "close_time": 1766051999999, "quote_volume": 36490.75423, "trades": 130, "taker_buy_base": 3082.98, "taker_buy_quote": 5634.98264 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 1.837, "high": 1.844, "low": 1.837, "close": 1.842, "volume": 12913.58, "close_time": 1766055599999, "quote_volume": 23790.4916, "trades": 94, "taker_buy_base": 11743.88, "taker_buy_quote": 21637.26001 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 1.843, "high": 1.847, "low": 1.835, "close": 1.837, "volume": 2728.64, "close_time": 1766059199999, "quote_volume": 5018.07934, "trades": 67, "taker_buy_base": 826.8, "taker_buy_quote": 1519.93018 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.838, "high": 1.853, "low": 1.838, "close": 1.848, "volume": 3009.84, "close_time": 1766062799999, "quote_volume": 5553.96665, "trades": 82, "taker_buy_base": 1675.4, "taker_buy_quote": 3092.71723 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 1.847, "high": 1.877, "low": 1.847, "close": 1.872, "volume": 12305.19, "close_time": 1766066399999, "quote_volume": 22883.73548, "trades": 204, "taker_buy_base": 7884.04, "taker_buy_quote": 14653.85995 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 1.876, "high": 1.881, "low": 1.845, "close": 1.859, "volume": 13968.32, "close_time": 1766069999999, "quote_volume": 25978.29315, "trades": 334, "taker_buy_base": 9128.86, "taker_buy_quote": 16985.92943 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 1.861, "high": 1.877, "low": 1.852, "close": 1.87, "volume": 5840.45, "close_time": 1766073599999, "quote_volume": 10913.44114, "trades": 105, "taker_buy_base": 2792.94, "taker_buy_quote": 5218.14349 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.869, "high": 1.872, "low": 1.859, "close": 1.859, "volume": 6189.83, "close_time": 1766077199999, "quote_volume": 11562.64146, "trades": 106, "taker_buy_base": 1571.72, "taker_buy_quote": 2934.23222 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 1.86, "high": 1.86, "low": 1.787, "close": 1.82, "volume": 34629.45, "close_time": 1766080799999, "quote_volume": 62567.02872, "trades": 583, "taker_buy_base": 13352.79, "taker_buy_quote": 24070.05267 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 1.818, "high": 1.835, "low": 1.809, "close": 1.809, "volume": 9959.25, "close_time": 1766084399999, "quote_volume": 18175.92976, "trades": 241, "taker_buy_base": 4122.32, "taker_buy_quote": 7515.98543 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 1.813, "high": 1.816, "low": 1.766, "close": 1.769, "volume": 12464.12, "close_time": 1766087999999, "quote_volume": 22287.46933, "trades": 275, "taker_buy_base": 7961.17, "taker_buy_quote": 14256.45245 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.773, "high": 1.787, "low": 1.773, "close": 1.779, "volume": 6302.71, "close_time": 1766091599999, "quote_volume": 11227.42039, "trades": 142, "taker_buy_base": 3504.49, "taker_buy_quote": 6240.78326 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 1.779, "high": 1.801, "low": 1.779, "close": 1.8, "volume": 7232.82, "close_time": 1766095199999, "quote_volume": 12957.93846, "trades": 111, "taker_buy_base": 1960.5, "taker_buy_quote": 3509.45032 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 1.802, "high": 1.807, "low": 1.8, "close": 1.803, "volume": 1037.93, "close_time": 1766098799999, "quote_volume": 1871.69585, "trades": 48, "taker_buy_base": 687.96, "taker_buy_quote": 1240.40305 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 1.802, "high": 1.802, "low": 1.791, "close": 1.795, "volume": 3521.81, "close_time": 1766102399999, "quote_volume": 6330.11021, "trades": 68, "taker_buy_base": 688.21, "taker_buy_quote": 1234.69216 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.794, "high": 1.804, "low": 1.79, "close": 1.804, "volume": 8866.71, "close_time": 1766105999999, "quote_volume": 15914.35775, "trades": 153, "taker_buy_base": 1521.99, "taker_buy_quote": 2730.9253 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 1.8, "high": 1.803, "low": 1.786, "close": 1.792, "volume": 2320.43, "close_time": 1766109599999, "quote_volume": 4163.24609, "trades": 93, "taker_buy_base": 758.91, "taker_buy_quote": 1360.31419 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 1.79, "high": 1.804, "low": 1.787, "close": 1.801, "volume": 3624.49, "close_time": 1766113199999, "quote_volume": 6513.5526, "trades": 133, "taker_buy_base": 1620.76, "taker_buy_quote": 2912.54056 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 1.8, "high": 1.847, "low": 1.8, "close": 1.833, "volume": 17852.87, "close_time": 1766116799999, "quote_volume": 32570.99722, "trades": 373, "taker_buy_base": 10160.27, "taker_buy_quote": 18526.38265 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.834, "high": 1.842, "low": 1.83, "close": 1.835, "volume": 4293.84, "close_time": 1766120399999, "quote_volume": 7884.20173, "trades": 158, "taker_buy_base": 1847.67, "taker_buy_quote": 3392.90626 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 1.833, "high": 1.833, "low": 1.824, "close": 1.829, "volume": 3434.91, "close_time": 1766123999999, "quote_volume": 6276.42984, "trades": 110, "taker_buy_base": 1851.0, "taker_buy_quote": 3383.21829 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 1.83, "high": 1.835, "low": 1.824, "close": 1.832, "volume": 7161.12, "close_time": 1766127599999, "quote_volume": 13097.24225, "trades": 193, "taker_buy_base": 1953.23, "taker_buy_quote": 3573.4008 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 1.838, "high": 1.854, "low": 1.838, "close": 1.841, "volume": 9028.7, "close_time": 1766131199999, "quote_volume": 16644.95794, "trades": 249, "taker_buy_base": 4040.87, "taker_buy_quote": 7456.06439 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.842, "high": 1.846, "low": 1.835, "close": 1.842, "volume": 6568.85, "close_time": 1766134799999, "quote_volume": 12099.63776, "trades": 105, "taker_buy_base": 4342.23, "taker_buy_quote": 8002.35411 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 1.84, "high": 1.842, "low": 1.835, "close": 1.84, "volume": 2383.8, "close_time": 1766138399999, "quote_volume": 4383.97837, "trades": 81, "taker_buy_base": 638.79, "taker_buy_quote": 1174.61489 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 1.84, "high": 1.844, "low": 1.828, "close": 1.831, "volume": 3635.66, "close_time": 1766141999999, "quote_volume": 6666.0446, "trades": 119, "taker_buy_base": 952.77, "taker_buy_quote": 1748.18342 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 1.829, "high": 1.843, "low": 1.829, "close": 1.84, "volume": 8694.57, "close_time": 1766145599999, "quote_volume": 15986.37515, "trades": 145, "taker_buy_base": 2843.06, "taker_buy_quote": 5228.84742 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.839, "high": 1.84, "low": 1.83, "close": 1.831, "volume": 9236.65, "close_time": 1766149199999, "quote_volume": 16950.931, "trades": 137, "taker_buy_base": 4230.35, "taker_buy_quote": 7758.07658 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 1.831, "high": 1.835, "low": 1.828, "close": 1.831, "volume": 2437.54, "close_time": 1766152799999, "quote_volume": 4464.1604, "trades": 59, "taker_buy_base": 1560.57, "taker_buy_quote": 2858.53138 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 1.83, "high": 1.839, "low": 1.816, "close": 1.832, "volume": 19611.35, "close_time": 1766156399999, "quote_volume": 35826.88771, "trades": 332, "taker_buy_base": 14154.17, "taker_buy_quote": 25862.79961 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 1.83, "high": 1.852, "low": 1.82, "close": 1.826, "volume": 21374.36, "close_time": 1766159999999, "quote_volume": 39243.45623, "trades": 358, "taker_buy_base": 12309.57, "taker_buy_quote": 22623.12363 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.824, "high": 1.847, "low": 1.823, "close": 1.825, "volume": 21351.09, "close_time": 1766163599999, "quote_volume": 39195.71162, "trades": 452, "taker_buy_base": 6531.91, "taker_buy_quote": 11976.9111 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 1.824, "high": 1.838, "low": 1.805, "close": 1.805, "volume": 40932.07, "close_time": 1766167199999, "quote_volume": 74859.51474, "trades": 375, "taker_buy_base": 19450.54, "taker_buy_quote": 35632.46063 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 1.805, "high": 1.82, "low": 1.805, "close": 1.818, "volume": 3857.21, "close_time": 1766170799999, "quote_volume": 6990.47832, "trades": 127, "taker_buy_base": 2253.83, "taker_buy_quote": 4085.07885 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 1.818, "high": 1.84, "low": 1.818, "close": 1.837, "volume": 3212.92, "close_time": 1766174399999, "quote_volume": 5879.88952, "trades": 121, "taker_buy_base": 1449.91, "taker_buy_quote": 2654.80452 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.839, "high": 1.848, "low": 1.83, "close": 1.843, "volume": 2740.81, "close_time": 1766177999999, "quote_volume": 5044.81074, "trades": 87, "taker_buy_base": 1804.63, "taker_buy_quote": 3320.84193 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 1.845, "high": 1.847, "low": 1.834, "close": 1.835, "volume": 27377.41, "close_time": 1766181599999, "quote_volume": 50485.51088, "trades": 170, "taker_buy_base": 9974.57, "taker_buy_quote": 18372.88021 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 1.835, "high": 1.845, "low": 1.835, "close": 1.839, "volume": 2248.08, "close_time": 1766185199999, "quote_volume": 4137.74404, "trades": 48, "taker_buy_base": 649.17, "taker_buy_quote": 1193.83784 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 1.839, "high": 1.843, "low": 1.837, "close": 1.84, "volume": 2973.04, "close_time": 1766188799999, "quote_volume": 5472.70398, "trades": 56, "taker_buy_base": 2081.49, "taker_buy_quote": 3831.72311 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.839, "high": 1.84, "low": 1.829, "close": 1.83, "volume": 8890.65, "close_time": 1766192399999, "quote_volume": 16304.65002, "trades": 114, "taker_buy_base": 5351.37, "taker_buy_quote": 9816.87606 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 1.829, "high": 1.829, "low": 1.817, "close": 1.817, "volume": 6893.79, "close_time": 1766195999999, "quote_volume": 12567.90749, "trades": 133, "taker_buy_base": 2791.77, "taker_buy_quote": 5086.83183 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 1.817, "high": 1.825, "low": 1.815, "close": 1.825, "volume": 4111.59, "close_time": 1766199599999, "quote_volume": 7482.0177, "trades": 86, "taker_buy_base": 1466.88, "taker_buy_quote": 2667.04579 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 1.824, "high": 1.837, "low": 1.82, "close": 1.832, "volume": 6956.7, "close_time": 1766203199999, "quote_volume": 12711.7892, "trades": 179, "taker_buy_base": 3205.22, "taker_buy_quote": 5858.2851 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.832, "high": 1.833, "low": 1.824, "close": 1.825, "volume": 6597.75, "close_time": 1766206799999, "quote_volume": 12049.62935, "trades": 140, "taker_buy_base": 2670.98, "taker_buy_quote": 4877.1767 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 1.824, "high": 1.828, "low": 1.818, "close": 1.823, "volume": 24320.73, "close_time": 1766210399999, "quote_volume": 44265.57411, "trades": 181, "taker_buy_base": 15970.24, "taker_buy_quote": 29065.45394 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 1.824, "high": 1.832, "low": 1.824, "close": 1.829, "volume": 4727.33, "close_time": 1766213999999, "quote_volume": 8644.22961, "trades": 79, "taker_buy_base": 3079.91, "taker_buy_quote": 5631.62015 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 1.829, "high": 1.846, "low": 1.824, "close": 1.845, "volume": 5564.86, "close_time": 1766217599999, "quote_volume": 10227.43496, "trades": 160, "taker_buy_base": 2560.13, "taker_buy_quote": 4700.77179 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.845, "high": 1.846, "low": 1.838, "close": 1.838, "volume": 2878.83, "close_time": 1766221199999, "quote_volume": 5309.69528, "trades": 100, "taker_buy_base": 1304.0, "taker_buy_quote": 2404.63781 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 1.84, "high": 1.843, "low": 1.838, "close": 1.839, "volume": 6296.64, "close_time": 1766224799999, "quote_volume": 11592.32817, "trades": 60, "taker_buy_base": 3408.8, "taker_buy_quote": 6273.98764 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 1.839, "high": 1.84, "low": 1.83, "close": 1.836, "volume": 2875.64, "close_time": 1766228399999, "quote_volume": 5280.09795, "trades": 59, "taker_buy_base": 1529.07, "taker_buy_quote": 2809.04992 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 1.837, "high": 1.854, "low": 1.837, "close": 1.854, "volume": 3470.55, "close_time": 1766231999999, "quote_volume": 6413.39002, "trades": 117, "taker_buy_base": 1633.95, "taker_buy_quote": 3021.27129 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.854, "high": 1.859, "low": 1.847, "close": 1.849, "volume": 6981.65, "close_time": 1766235599999, "quote_volume": 12922.28222, "trades": 138, "taker_buy_base": 2590.91, "taker_buy_quote": 4795.0177 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 1.85, "high": 1.851, "low": 1.837, "close": 1.845, "volume": 3224.88, "close_time": 1766239199999, "quote_volume": 5946.07712, "trades": 113, "taker_buy_base": 2123.08, "taker_buy_quote": 3913.32598 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 1.845, "high": 1.851, "low": 1.837, "close": 1.85, "volume": 3353.85, "close_time": 1766242799999, "quote_volume": 6186.63908, "trades": 68, "taker_buy_base": 2398.37, "taker_buy_quote": 4424.02233 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 1.849, "high": 1.85, "low": 1.842, "close": 1.85, "volume": 4675.28, "close_time": 1766246399999, "quote_volume": 8634.11967, "trades": 84, "taker_buy_base": 2315.38, "taker_buy_quote": 4278.77248 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.85, "high": 1.852, "low": 1.842, "close": 1.844, "volume": 6035.38, "close_time": 1766249999999, "quote_volume": 11140.89982, "trades": 74, "taker_buy_base": 3597.88, "taker_buy_quote": 6638.96151 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 1.845, "high": 1.848, "low": 1.843, "close": 1.843, "volume": 1900.32, "close_time": 1766253599999, "quote_volume": 3507.88953, "trades": 42, "taker_buy_base": 697.96, "taker_buy_quote": 1287.72439 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 1.843, "high": 1.847, "low": 1.841, "close": 1.847, "volume": 2821.08, "close_time": 1766257199999, "quote_volume": 5203.3228, "trades": 36, "taker_buy_base": 2619.3, "taker_buy_quote": 4831.56868 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 1.845, "high": 1.847, "low": 1.844, "close": 1.846, "volume": 864.2, "close_time": 1766260799999, "quote_volume": 1594.85875, "trades": 25, "taker_buy_base": 234.82, "taker_buy_quote": 433.46366 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.848, "high": 1.865, "low": 1.848, "close": 1.861, "volume": 12953.63, "close_time": 1766264399999, "quote_volume": 24090.50034, "trades": 122, "taker_buy_base": 6651.45, "taker_buy_quote": 12363.1945 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 1.858, "high": 1.861, "low": 1.852, "close": 1.853, "volume": 5048.28, "close_time": 1766267999999, "quote_volume": 9364.83156, "trades": 64, "taker_buy_base": 2483.35, "taker_buy_quote": 4607.01261 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 1.853, "high": 1.856, "low": 1.85, "close": 1.855, "volume": 862.86, "close_time": 1766271599999, "quote_volume": 1599.10671, "trades": 26, "taker_buy_base": 436.84, "taker_buy_quote": 810.01033 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 1.855, "high": 1.856, "low": 1.853, "close": 1.856, "volume": 1204.56, "close_time": 1766275199999, "quote_volume": 2234.34934, "trades": 28, "taker_buy_base": 466.62, "taker_buy_quote": 865.12983 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.857, "high": 1.867, "low": 1.854, "close": 1.856, "volume": 9296.42, "close_time": 1766278799999, "quote_volume": 17321.26174, "trades": 105, "taker_buy_base": 3475.65, "taker_buy_quote": 6474.84388 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 1.855, "high": 1.856, "low": 1.837, "close": 1.838, "volume": 11177.74, "close_time": 1766282399999, "quote_volume": 20576.41602, "trades": 139, "taker_buy_base": 6824.46, "taker_buy_quote": 12557.48526 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 1.838, "high": 1.84, "low": 1.824, "close": 1.829, "volume": 7740.24, "close_time": 1766285999999, "quote_volume": 14188.90316, "trades": 161, "taker_buy_base": 3884.83, "taker_buy_quote": 7120.83004 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 1.827, "high": 1.837, "low": 1.827, "close": 1.833, "volume": 2664.37, "close_time": 1766289599999, "quote_volume": 4885.73372, "trades": 47, "taker_buy_base": 1294.77, "taker_buy_quote": 2373.14148 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.832, "high": 1.833, "low": 1.824, "close": 1.824, "volume": 1329.63, "close_time": 1766293199999, "quote_volume": 2430.58943, "trades": 36, "taker_buy_base": 617.01, "taker_buy_quote": 1127.93129 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 1.826, "high": 1.83, "low": 1.826, "close": 1.827, "volume": 4140.6, "close_time": 1766296799999, "quote_volume": 7569.43749, "trades": 36, "taker_buy_base": 893.66, "taker_buy_quote": 1633.07879 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 1.828, "high": 1.837, "low": 1.828, "close": 1.835, "volume": 2858.61, "close_time": 1766300399999, "quote_volume": 5241.39013, "trades": 66, "taker_buy_base": 1300.23, "taker_buy_quote": 2384.12026 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 1.834, "high": 1.842, "low": 1.832, "close": 1.84, "volume": 7032.06, "close_time": 1766303999999, "quote_volume": 12919.71184, "trades": 80, "taker_buy_base": 4627.4, "taker_buy_quote": 8498.38521 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.84, "high": 1.877, "low": 1.836, "close": 1.864, "volume": 26782.32, "close_time": 1766307599999, "quote_volume": 49831.37305, "trades": 300, "taker_buy_base": 10148.65, "taker_buy_quote": 18877.0643 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 1.865, "high": 1.868, "low": 1.857, "close": 1.862, "volume": 7895.87, "close_time": 1766311199999, "quote_volume": 14696.65691, "trades": 94, "taker_buy_base": 5407.19, "taker_buy_quote": 10067.41106 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 1.865, "high": 1.876, "low": 1.859, "close": 1.871, "volume": 23859.88, "close_time": 1766314799999, "quote_volume": 44569.94101, "trades": 275, "taker_buy_base": 14436.24, "taker_buy_quote": 26940.7779 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 1.869, "high": 1.893, "low": 1.865, "close": 1.893, "volume": 15150.36, "close_time": 1766318399999, "quote_volume": 28499.08512, "trades": 214, "taker_buy_base": 8189.37, "taker_buy_quote": 15401.78202 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.893, "high": 1.899, "low": 1.871, "close": 1.873, "volume": 17454.34, "close_time": 1766321999999, "quote_volume": 32874.09447, "trades": 369, "taker_buy_base": 11590.7, "taker_buy_quote": 21824.12818 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 1.872, "high": 1.874, "low": 1.811, "close": 1.811, "volume": 19513.42, "close_time": 1766325599999, "quote_volume": 35938.78083, "trades": 316, "taker_buy_base": 11658.72, "taker_buy_quote": 21461.09697 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 1.811, "high": 1.817, "low": 1.798, "close": 1.812, "volume": 20332.99, "close_time": 1766329199999, "quote_volume": 36755.74678, "trades": 270, "taker_buy_base": 7784.55, "taker_buy_quote": 14071.62395 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 1.81, "high": 1.81, "low": 1.78, "close": 1.794, "volume": 20538.29, "close_time": 1766332799999, "quote_volume": 36764.90488, "trades": 323, "taker_buy_base": 8273.37, "taker_buy_quote": 14812.0014 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.793, "high": 1.797, "low": 1.786, "close": 1.796, "volume": 1863.02, "close_time": 1766336399999, "quote_volume": 3340.57112, "trades": 56, "taker_buy_base": 1060.39, "taker_buy_quote": 1901.62138 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 1.794, "high": 1.805, "low": 1.791, "close": 1.792, "volume": 6598.99, "close_time": 1766339999999, "quote_volume": 11856.12622, "trades": 173, "taker_buy_base": 3233.8, "taker_buy_quote": 5810.45973 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 1.792, "high": 1.793, "low": 1.782, "close": 1.787, "volume": 3951.06, "close_time": 1766343599999, "quote_volume": 7060.56328, "trades": 98, "taker_buy_base": 2907.51, "taker_buy_quote": 5197.33139 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 1.79, "high": 1.793, "low": 1.782, "close": 1.792, "volume": 2394.98, "close_time": 1766347199999, "quote_volume": 4278.06479, "trades": 62, "taker_buy_base": 476.66, "taker_buy_quote": 853.38833 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.791, "high": 1.793, "low": 1.784, "close": 1.789, "volume": 4940.17, "close_time": 1766350799999, "quote_volume": 8842.46781, "trades": 63, "taker_buy_base": 3722.84, "taker_buy_quote": 6666.59479 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 1.79, "high": 1.793, "low": 1.782, "close": 1.782, "volume": 5300.54, "close_time": 1766354399999, "quote_volume": 9483.11277, "trades": 64, "taker_buy_base": 1103.81, "taker_buy_quote": 1976.3271 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 1.781, "high": 1.793, "low": 1.779, "close": 1.793, "volume": 3701.48, "close_time": 1766357999999, "quote_volume": 6613.02579, "trades": 25, "taker_buy_base": 2039.86, "taker_buy_quote": 3646.80438 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 1.797, "high": 1.807, "low": 1.796, "close": 1.801, "volume": 4097.5, "close_time": 1766361599999, "quote_volume": 7392.44559, "trades": 85, "taker_buy_base": 456.01, "taker_buy_quote": 822.42163 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.802, "high": 1.835, "low": 1.802, "close": 1.815, "volume": 11620.74, "close_time": 1766365199999, "quote_volume": 21187.89337, "trades": 268, "taker_buy_base": 4250.38, "taker_buy_quote": 7734.31008 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 1.814, "high": 1.826, "low": 1.805, "close": 1.805, "volume": 3391.89, "close_time": 1766368799999, "quote_volume": 6158.62015, "trades": 67, "taker_buy_base": 2695.69, "taker_buy_quote": 4891.96263 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 1.805, "high": 1.805, "low": 1.784, "close": 1.796, "volume": 15027.23, "close_time": 1766372399999, "quote_volume": 26925.64198, "trades": 188, "taker_buy_base": 7492.09, "taker_buy_quote": 13419.67625 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 1.793, "high": 1.805, "low": 1.792, "close": 1.799, "volume": 1930.47, "close_time": 1766375999999, "quote_volume": 3477.28261, "trades": 62, "taker_buy_base": 679.94, "taker_buy_quote": 1224.39186 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.799, "high": 1.803, "low": 1.797, "close": 1.802, "volume": 1657.44, "close_time": 1766379599999, "quote_volume": 2983.18289, "trades": 51, "taker_buy_base": 643.44, "taker_buy_quote": 1157.97169 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 1.801, "high": 1.802, "low": 1.792, "close": 1.793, "volume": 2981.45, "close_time": 1766383199999, "quote_volume": 5352.6175, "trades": 51, "taker_buy_base": 630.25, "taker_buy_quote": 1132.15057 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 1.791, "high": 1.812, "low": 1.79, "close": 1.808, "volume": 2916.48, "close_time": 1766386799999, "quote_volume": 5259.57579, "trades": 57, "taker_buy_base": 630.21, "taker_buy_quote": 1137.90128 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 1.805, "high": 1.828, "low": 1.805, "close": 1.82, "volume": 5384.68, "close_time": 1766390399999, "quote_volume": 9794.26696, "trades": 82, "taker_buy_base": 1720.19, "taker_buy_quote": 3125.23081 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.821, "high": 1.835, "low": 1.819, "close": 1.83, "volume": 5951.77, "close_time": 1766393999999, "quote_volume": 10880.99909, "trades": 105, "taker_buy_base": 2253.53, "taker_buy_quote": 4120.87483 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 1.832, "high": 1.833, "low": 1.824, "close": 1.828, "volume": 3151.49, "close_time": 1766397599999, "quote_volume": 5767.02871, "trades": 104, "taker_buy_base": 961.77, "taker_buy_quote": 1759.5456 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 1.829, "high": 1.834, "low": 1.823, "close": 1.834, "volume": 1964.69, "close_time": 1766401199999, "quote_volume": 3595.93161, "trades": 43, "taker_buy_base": 1095.13, "taker_buy_quote": 2005.17156 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 1.835, "high": 1.84, "low": 1.83, "close": 1.838, "volume": 2278.68, "close_time": 1766404799999, "quote_volume": 4183.95754, "trades": 60, "taker_buy_base": 1353.66, "taker_buy_quote": 2484.18081 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.838, "high": 1.861, "low": 1.832, "close": 1.853, "volume": 29245.69, "close_time": 1766408399999, "quote_volume": 54189.34156, "trades": 279, "taker_buy_base": 22379.07, "taker_buy_quote": 41479.40808 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 1.853, "high": 1.86, "low": 1.845, "close": 1.851, "volume": 6564.27, "close_time": 1766411999999, "quote_volume": 12161.4497, "trades": 141, "taker_buy_base": 4925.34, "taker_buy_quote": 9128.29921 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 1.851, "high": 1.866, "low": 1.851, "close": 1.862, "volume": 12187.78, "close_time": 1766415599999, "quote_volume": 22619.54759, "trades": 135, "taker_buy_base": 7661.58, "taker_buy_quote": 14209.82856 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 1.863, "high": 1.872, "low": 1.845, "close": 1.868, "volume": 8686.9, "close_time": 1766419199999, "quote_volume": 16159.96611, "trades": 172, "taker_buy_base": 3447.78, "taker_buy_quote": 6417.36222 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.87, "high": 1.882, "low": 1.869, "close": 1.872, "volume": 5284.95, "close_time": 1766422799999, "quote_volume": 9896.09915, "trades": 108, "taker_buy_base": 4116.93, "taker_buy_quote": 7708.03152 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 1.874, "high": 1.874, "low": 1.867, "close": 1.874, "volume": 1743.7, "close_time": 1766426399999, "quote_volume": 3262.12597, "trades": 43, "taker_buy_base": 1105.13, "taker_buy_quote": 2066.97895 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 1.873, "high": 1.879, "low": 1.872, "close": 1.874, "volume": 5460.08, "close_time": 1766429999999, "quote_volume": 10245.41818, "trades": 67, "taker_buy_base": 1639.13, "taker_buy_quote": 3075.28904 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 1.874, "high": 1.874, "low": 1.842, "close": 1.844, "volume": 6532.1, "close_time": 1766433599999, "quote_volume": 12130.97699, "trades": 140, "taker_buy_base": 4422.37, "taker_buy_quote": 8202.26389 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.842, "high": 1.853, "low": 1.837, "close": 1.846, "volume": 5001.46, "close_time": 1766437199999, "quote_volume": 9215.53437, "trades": 91, "taker_buy_base": 1596.18, "taker_buy_quote": 2942.30572 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 1.849, "high": 1.852, "low": 1.842, "close": 1.843, "volume": 1255.74, "close_time": 1766440799999, "quote_volume": 2320.25887, "trades": 36, "taker_buy_base": 774.23, "taker_buy_quote": 1431.06101 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 1.842, "high": 1.856, "low": 1.839, "close": 1.856, "volume": 2095.48, "close_time": 1766444399999, "quote_volume": 3875.96045, "trades": 69, "taker_buy_base": 991.37, "taker_buy_quote": 1831.37245 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 1.853, "high": 1.854, "low": 1.848, "close": 1.849, "volume": 715.72, "close_time": 1766447999999, "quote_volume": 1323.72125, "trades": 20, "taker_buy_base": 351.01, "taker_buy_quote": 648.78044 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.853, "high": 1.865, "low": 1.851, "close": 1.859, "volume": 3695.71, "close_time": 1766451599999, "quote_volume": 6872.08332, "trades": 58, "taker_buy_base": 2214.9, "taker_buy_quote": 4120.25775 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 1.859, "high": 1.861, "low": 1.846, "close": 1.851, "volume": 10177.85, "close_time": 1766455199999, "quote_volume": 18825.16646, "trades": 105, "taker_buy_base": 3923.84, "taker_buy_quote": 7262.49286 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 1.849, "high": 1.855, "low": 1.834, "close": 1.834, "volume": 1863.29, "close_time": 1766458799999, "quote_volume": 3431.51365, "trades": 60, "taker_buy_base": 1043.02, "taker_buy_quote": 1920.37201 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 1.834, "high": 1.839, "low": 1.826, "close": 1.836, "volume": 2621.91, "close_time": 1766462399999, "quote_volume": 4807.22278, "trades": 131, "taker_buy_base": 1310.04, "taker_buy_quote": 2401.96444 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.834, "high": 1.84, "low": 1.833, "close": 1.833, "volume": 1405.11, "close_time": 1766465999999, "quote_volume": 2577.09442, "trades": 20, "taker_buy_base": 92.66, "taker_buy_quote": 170.04541 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 1.834, "high": 1.837, "low": 1.827, "close": 1.835, "volume": 4171.89, "close_time": 1766469599999, "quote_volume": 7641.83926, "trades": 78, "taker_buy_base": 1385.76, "taker_buy_quote": 2538.77532 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 1.833, "high": 1.833, "low": 1.796, "close": 1.804, "volume": 14867.7, "close_time": 1766473199999, "quote_volume": 26940.08788, "trades": 342, "taker_buy_base": 8363.22, "taker_buy_quote": 15163.18416 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 1.803, "high": 1.809, "low": 1.803, "close": 1.808, "volume": 4487.1, "close_time": 1766476799999, "quote_volume": 8105.0629, "trades": 48, "taker_buy_base": 765.44, "taker_buy_quote": 1382.86334 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.806, "high": 1.811, "low": 1.8, "close": 1.801, "volume": 4929.91, "close_time": 1766480399999, "quote_volume": 8908.75976, "trades": 62, "taker_buy_base": 3872.99, "taker_buy_quote": 6999.06158 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 1.803, "high": 1.807, "low": 1.802, "close": 1.806, "volume": 1181.36, "close_time": 1766483999999, "quote_volume": 2131.96372, "trades": 35, "taker_buy_base": 380.24, "taker_buy_quote": 686.3532 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 1.805, "high": 1.814, "low": 1.803, "close": 1.809, "volume": 3386.36, "close_time": 1766487599999, "quote_volume": 6128.63277, "trades": 85, "taker_buy_base": 2222.94, "taker_buy_quote": 4023.69101 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 1.809, "high": 1.816, "low": 1.809, "close": 1.816, "volume": 3112.36, "close_time": 1766491199999, "quote_volume": 5642.10731, "trades": 70, "taker_buy_base": 2491.74, "taker_buy_quote": 4517.97457 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.813, "high": 1.814, "low": 1.804, "close": 1.806, "volume": 1840.16, "close_time": 1766494799999, "quote_volume": 3328.27962, "trades": 46, "taker_buy_base": 373.12, "taker_buy_quote": 674.93696 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 1.804, "high": 1.81, "low": 1.795, "close": 1.8, "volume": 4304.94, "close_time": 1766498399999, "quote_volume": 7755.98986, "trades": 70, "taker_buy_base": 1429.11, "taker_buy_quote": 2576.88863 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 1.801, "high": 1.807, "low": 1.781, "close": 1.791, "volume": 9290.88, "close_time": 1766501999999, "quote_volume": 16649.10548, "trades": 141, "taker_buy_base": 5795.02, "taker_buy_quote": 10377.39579 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 1.787, "high": 1.801, "low": 1.785, "close": 1.798, "volume": 1837.53, "close_time": 1766505599999, "quote_volume": 3295.29289, "trades": 63, "taker_buy_base": 1115.47, "taker_buy_quote": 1999.23162 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.792, "high": 1.813, "low": 1.792, "close": 1.813, "volume": 6252.07, "close_time": 1766509199999, "quote_volume": 11295.964, "trades": 62, "taker_buy_base": 1852.91, "taker_buy_quote": 3345.90515 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 1.81, "high": 1.813, "low": 1.784, "close": 1.784, "volume": 2234.04, "close_time": 1766512799999, "quote_volume": 4022.59009, "trades": 70, "taker_buy_base": 930.65, "taker_buy_quote": 1673.43756 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 1.785, "high": 1.81, "low": 1.785, "close": 1.807, "volume": 4772.57, "close_time": 1766516399999, "quote_volume": 8606.66327, "trades": 66, "taker_buy_base": 1190.47, "taker_buy_quote": 2146.34778 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 1.807, "high": 1.811, "low": 1.799, "close": 1.799, "volume": 672.2, "close_time": 1766519999999, "quote_volume": 1213.101, "trades": 23, "taker_buy_base": 259.66, "taker_buy_quote": 469.09096 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.8, "high": 1.814, "low": 1.796, "close": 1.807, "volume": 2976.31, "close_time": 1766523599999, "quote_volume": 5376.86669, "trades": 72, "taker_buy_base": 1079.59, "taker_buy_quote": 1948.08167 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 1.808, "high": 1.81, "low": 1.804, "close": 1.808, "volume": 2927.2, "close_time": 1766527199999, "quote_volume": 5290.03227, "trades": 53, "taker_buy_base": 1754.59, "taker_buy_quote": 3171.33668 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 1.809, "high": 1.809, "low": 1.794, "close": 1.798, "volume": 1354.39, "close_time": 1766530799999, "quote_volume": 2436.9528, "trades": 30, "taker_buy_base": 944.98, "taker_buy_quote": 1700.0583 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 1.795, "high": 1.803, "low": 1.795, "close": 1.803, "volume": 1209.11, "close_time": 1766534399999, "quote_volume": 2176.19701, "trades": 28, "taker_buy_base": 334.98, "taker_buy_quote": 603.4831 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.805, "high": 1.807, "low": 1.799, "close": 1.806, "volume": 705.84, "close_time": 1766537999999, "quote_volume": 1273.64569, "trades": 22, "taker_buy_base": 326.24, "taker_buy_quote": 588.49819 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 1.812, "high": 1.812, "low": 1.797, "close": 1.801, "volume": 2066.56, "close_time": 1766541599999, "quote_volume": 3728.45694, "trades": 45, "taker_buy_base": 1226.65, "taker_buy_quote": 2213.48529 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 1.8, "high": 1.807, "low": 1.793, "close": 1.804, "volume": 5925.47, "close_time": 1766545199999, "quote_volume": 10676.31529, "trades": 108, "taker_buy_base": 2527.02, "taker_buy_quote": 4552.00774 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 1.803, "high": 1.82, "low": 1.797, "close": 1.813, "volume": 9369.04, "close_time": 1766548799999, "quote_volume": 16946.12017, "trades": 110, "taker_buy_base": 5727.15, "taker_buy_quote": 10356.82422 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.814, "high": 1.815, "low": 1.806, "close": 1.806, "volume": 3594.54, "close_time": 1766552399999, "quote_volume": 6509.37822, "trades": 56, "taker_buy_base": 2358.85, "taker_buy_quote": 4272.79383 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 1.806, "high": 1.807, "low": 1.795, "close": 1.799, "volume": 2627.42, "close_time": 1766555999999, "quote_volume": 4734.97429, "trades": 82, "taker_buy_base": 1604.64, "taker_buy_quote": 2892.06183 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 1.8, "high": 1.802, "low": 1.794, "close": 1.801, "volume": 2363.64, "close_time": 1766559599999, "quote_volume": 4249.33912, "trades": 53, "taker_buy_base": 1108.98, "taker_buy_quote": 1993.03465 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 1.8, "high": 1.801, "low": 1.795, "close": 1.795, "volume": 5770.49, "close_time": 1766563199999, "quote_volume": 10367.95164, "trades": 49, "taker_buy_base": 504.49, "taker_buy_quote": 907.37359 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.794, "high": 1.799, "low": 1.791, "close": 1.797, "volume": 2743.54, "close_time": 1766566799999, "quote_volume": 4923.25474, "trades": 60, "taker_buy_base": 1619.81, "taker_buy_quote": 2907.73059 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 1.797, "high": 1.798, "low": 1.794, "close": 1.797, "volume": 1284.61, "close_time": 1766570399999, "quote_volume": 2307.55867, "trades": 37, "taker_buy_base": 1015.1, "taker_buy_quote": 1823.38203 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 1.796, "high": 1.806, "low": 1.796, "close": 1.801, "volume": 983.79, "close_time": 1766573999999, "quote_volume": 1771.62828, "trades": 35, "taker_buy_base": 584.21, "taker_buy_quote": 1052.00367 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 1.808, "high": 1.808, "low": 1.8, "close": 1.801, "volume": 1337.5, "close_time": 1766577599999, "quote_volume": 2412.53526, "trades": 31, "taker_buy_base": 179.22, "taker_buy_quote": 323.62304 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.801, "high": 1.809, "low": 1.801, "close": 1.808, "volume": 1074.86, "close_time": 1766581199999, "quote_volume": 1940.406, "trades": 29, "taker_buy_base": 613.64, "taker_buy_quote": 1108.24832 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 1.809, "high": 1.809, "low": 1.801, "close": 1.803, "volume": 1864.64, "close_time": 1766584799999, "quote_volume": 3363.13603, "trades": 32, "taker_buy_base": 272.67, "taker_buy_quote": 492.7776 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 1.806, "high": 1.807, "low": 1.788, "close": 1.798, "volume": 4744.74, "close_time": 1766588399999, "quote_volume": 8533.04254, "trades": 96, "taker_buy_base": 2732.37, "taker_buy_quote": 4907.40304 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 1.798, "high": 1.807, "low": 1.794, "close": 1.807, "volume": 4006.71, "close_time": 1766591999999, "quote_volume": 7219.02508, "trades": 79, "taker_buy_base": 1247.76, "taker_buy_quote": 2247.95306 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.807, "high": 1.821, "low": 1.807, "close": 1.821, "volume": 11024.56, "close_time": 1766595599999, "quote_volume": 20004.70777, "trades": 137, "taker_buy_base": 6145.44, "taker_buy_quote": 11141.62881 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 1.822, "high": 1.822, "low": 1.817, "close": 1.82, "volume": 5652.44, "close_time": 1766599199999, "quote_volume": 10295.64496, "trades": 50, "taker_buy_base": 2769.9, "taker_buy_quote": 5044.99728 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 1.82, "high": 1.829, "low": 1.819, "close": 1.828, "volume": 1934.52, "close_time": 1766602799999, "quote_volume": 3528.96848, "trades": 38, "taker_buy_base": 1527.18, "taker_buy_quote": 2785.83078 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 1.828, "high": 1.832, "low": 1.826, "close": 1.832, "volume": 4134.87, "close_time": 1766606399999, "quote_volume": 7559.59128, "trades": 64, "taker_buy_base": 1521.96, "taker_buy_quote": 2784.86804 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.832, "high": 1.839, "low": 1.832, "close": 1.832, "volume": 5181.42, "close_time": 1766609999999, "quote_volume": 9502.03933, "trades": 42, "taker_buy_base": 4456.14, "taker_buy_quote": 8170.37704 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 1.835, "high": 1.837, "low": 1.832, "close": 1.832, "volume": 8767.79, "close_time": 1766613599999, "quote_volume": 16094.34495, "trades": 45, "taker_buy_base": 5466.77, "taker_buy_quote": 10034.73414 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 1.832, "high": 1.846, "low": 1.831, "close": 1.839, "volume": 5644.96, "close_time": 1766617199999, "quote_volume": 10395.34047, "trades": 72, "taker_buy_base": 1551.63, "taker_buy_quote": 2855.40913 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 1.843, "high": 1.843, "low": 1.836, "close": 1.837, "volume": 497.42, "close_time": 1766620799999, "quote_volume": 915.07387, "trades": 14, "taker_buy_base": 462.51, "taker_buy_quote": 850.85327 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.837, "high": 1.847, "low": 1.831, "close": 1.831, "volume": 2116.66, "close_time": 1766624399999, "quote_volume": 3889.42199, "trades": 106, "taker_buy_base": 1233.73, "taker_buy_quote": 2268.22817 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 1.831, "high": 1.84, "low": 1.831, "close": 1.84, "volume": 2038.58, "close_time": 1766627999999, "quote_volume": 3740.15928, "trades": 32, "taker_buy_base": 1441.46, "taker_buy_quote": 2643.54005 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 1.839, "high": 1.847, "low": 1.836, "close": 1.844, "volume": 5817.02, "close_time": 1766631599999, "quote_volume": 10726.72154, "trades": 69, "taker_buy_base": 3967.39, "taker_buy_quote": 7315.75427 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 1.842, "high": 1.843, "low": 1.835, "close": 1.837, "volume": 1079.16, "close_time": 1766635199999, "quote_volume": 1983.72957, "trades": 39, "taker_buy_base": 390.56, "taker_buy_quote": 718.80218 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.836, "high": 1.836, "low": 1.832, "close": 1.835, "volume": 1423.22, "close_time": 1766638799999, "quote_volume": 2610.17731, "trades": 39, "taker_buy_base": 719.05, "taker_buy_quote": 1318.78605 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 1.83, "high": 1.832, "low": 1.826, "close": 1.829, "volume": 3750.12, "close_time": 1766642399999, "quote_volume": 6857.83713, "trades": 63, "taker_buy_base": 1199.54, "taker_buy_quote": 2193.638 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 1.83, "high": 1.839, "low": 1.828, "close": 1.839, "volume": 1416.89, "close_time": 1766645999999, "quote_volume": 2595.29201, "trades": 42, "taker_buy_base": 742.14, "taker_buy_quote": 1360.06066 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 1.837, "high": 1.844, "low": 1.831, "close": 1.84, "volume": 1644.77, "close_time": 1766649599999, "quote_volume": 3025.39789, "trades": 35, "taker_buy_base": 1236.11, "taker_buy_quote": 2274.66681 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.841, "high": 1.843, "low": 1.827, "close": 1.831, "volume": 2126.55, "close_time": 1766653199999, "quote_volume": 3898.41259, "trades": 59, "taker_buy_base": 981.27, "taker_buy_quote": 1798.56687 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 1.831, "high": 1.831, "low": 1.827, "close": 1.83, "volume": 2811.47, "close_time": 1766656799999, "quote_volume": 5139.73977, "trades": 52, "taker_buy_base": 954.36, "taker_buy_quote": 1745.48222 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 1.829, "high": 1.829, "low": 1.814, "close": 1.819, "volume": 7635.54, "close_time": 1766660399999, "quote_volume": 13907.43452, "trades": 117, "taker_buy_base": 3966.19, "taker_buy_quote": 7227.84208 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 1.818, "high": 1.825, "low": 1.818, "close": 1.825, "volume": 3241.54, "close_time": 1766663999999, "quote_volume": 5899.40093, "trades": 52, "taker_buy_base": 759.85, "taker_buy_quote": 1384.18751 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.821, "high": 1.824, "low": 1.82, "close": 1.822, "volume": 731.64, "close_time": 1766667599999, "quote_volume": 1333.02048, "trades": 18, "taker_buy_base": 326.0, "taker_buy_quote": 593.99215 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 1.822, "high": 1.822, "low": 1.815, "close": 1.817, "volume": 1720.13, "close_time": 1766671199999, "quote_volume": 3126.50517, "trades": 55, "taker_buy_base": 845.01, "taker_buy_quote": 1536.00866 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 1.816, "high": 1.82, "low": 1.813, "close": 1.818, "volume": 5780.55, "close_time": 1766674799999, "quote_volume": 10507.34799, "trades": 62, "taker_buy_base": 4436.3, "taker_buy_quote": 8066.66543 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 1.817, "high": 1.843, "low": 1.815, "close": 1.836, "volume": 9879.0, "close_time": 1766678399999, "quote_volume": 18129.94381, "trades": 151, "taker_buy_base": 3671.65, "taker_buy_quote": 6732.42088 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.837, "high": 1.842, "low": 1.83, "close": 1.832, "volume": 3993.97, "close_time": 1766681999999, "quote_volume": 7336.5768, "trades": 116, "taker_buy_base": 2276.65, "taker_buy_quote": 4181.21429 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 1.832, "high": 1.834, "low": 1.829, "close": 1.834, "volume": 1927.04, "close_time": 1766685599999, "quote_volume": 3528.67325, "trades": 61, "taker_buy_base": 1400.69, "taker_buy_quote": 2564.97118 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 1.836, "high": 1.842, "low": 1.833, "close": 1.838, "volume": 5571.56, "close_time": 1766689199999, "quote_volume": 10239.93108, "trades": 61, "taker_buy_base": 3949.0, "taker_buy_quote": 7263.1682 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 1.835, "high": 1.838, "low": 1.833, "close": 1.838, "volume": 429.11, "close_time": 1766692799999, "quote_volume": 787.04308, "trades": 14, "taker_buy_base": 317.5, "taker_buy_quote": 582.30478 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.838, "high": 1.84, "low": 1.832, "close": 1.834, "volume": 897.05, "close_time": 1766696399999, "quote_volume": 1646.09273, "trades": 30, "taker_buy_base": 432.27, "taker_buy_quote": 793.10599 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 1.835, "high": 1.841, "low": 1.835, "close": 1.838, "volume": 4459.98, "close_time": 1766699999999, "quote_volume": 8193.53676, "trades": 38, "taker_buy_base": 4040.31, "taker_buy_quote": 7422.05282 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 1.835, "high": 1.838, "low": 1.807, "close": 1.813, "volume": 10312.04, "close_time": 1766703599999, "quote_volume": 18739.95832, "trades": 117, "taker_buy_base": 6721.33, "taker_buy_quote": 12197.80334 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 1.811, "high": 1.816, "low": 1.796, "close": 1.8, "volume": 3687.95, "close_time": 1766707199999, "quote_volume": 6660.1686, "trades": 121, "taker_buy_base": 1165.82, "taker_buy_quote": 2106.34929 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.8, "high": 1.803, "low": 1.793, "close": 1.798, "volume": 6403.36, "close_time": 1766710799999, "quote_volume": 11510.15506, "trades": 168, "taker_buy_base": 2757.52, "taker_buy_quote": 4955.87025 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 1.799, "high": 1.807, "low": 1.796, "close": 1.807, "volume": 2726.01, "close_time": 1766714399999, "quote_volume": 4916.2743, "trades": 45, "taker_buy_base": 1946.98, "taker_buy_quote": 3510.28069 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 1.805, "high": 1.84, "low": 1.804, "close": 1.836, "volume": 20497.38, "close_time": 1766717999999, "quote_volume": 37563.68948, "trades": 238, "taker_buy_base": 10567.0, "taker_buy_quote": 19355.55519 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 1.837, "high": 1.84, "low": 1.827, "close": 1.831, "volume": 846.64, "close_time": 1766721599999, "quote_volume": 1551.82679, "trades": 38, "taker_buy_base": 347.12, "taker_buy_quote": 636.36613 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.832, "high": 1.832, "low": 1.822, "close": 1.83, "volume": 1571.29, "close_time": 1766725199999, "quote_volume": 2869.82118, "trades": 41, "taker_buy_base": 759.64, "taker_buy_quote": 1386.7643 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 1.829, "high": 1.832, "low": 1.822, "close": 1.832, "volume": 1443.02, "close_time": 1766728799999, "quote_volume": 2635.09782, "trades": 41, "taker_buy_base": 586.65, "taker_buy_quote": 1070.9933 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 1.834, "high": 1.837, "low": 1.83, "close": 1.831, "volume": 3537.94, "close_time": 1766732399999, "quote_volume": 6482.65791, "trades": 77, "taker_buy_base": 2181.65, "taker_buy_quote": 3997.01998 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 1.83, "high": 1.839, "low": 1.821, "close": 1.821, "volume": 3203.58, "close_time": 1766735999999, "quote_volume": 5866.7577, "trades": 67, "taker_buy_base": 2313.77, "taker_buy_quote": 4234.65157 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.822, "high": 1.827, "low": 1.822, "close": 1.824, "volume": 6420.08, "close_time": 1766739599999, "quote_volume": 11705.68991, "trades": 38, "taker_buy_base": 5453.89, "taker_buy_quote": 9943.01539 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 1.824, "high": 1.83, "low": 1.823, "close": 1.83, "volume": 1082.53, "close_time": 1766743199999, "quote_volume": 1976.81029, "trades": 36, "taker_buy_base": 617.41, "taker_buy_quote": 1127.45372 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 1.83, "high": 1.83, "low": 1.823, "close": 1.827, "volume": 2206.05, "close_time": 1766746799999, "quote_volume": 4026.30121, "trades": 42, "taker_buy_base": 1281.01, "taker_buy_quote": 2338.43329 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 1.827, "high": 1.838, "low": 1.827, "close": 1.834, "volume": 18749.38, "close_time": 1766750399999, "quote_volume": 34364.41385, "trades": 172, "taker_buy_base": 8551.28, "taker_buy_quote": 15653.46372 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.833, "high": 1.844, "low": 1.83, "close": 1.841, "volume": 4473.55, "close_time": 1766753999999, "quote_volume": 8212.16866, "trades": 92, "taker_buy_base": 3031.05, "taker_buy_quote": 5566.24745 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 1.841, "high": 1.841, "low": 1.837, "close": 1.838, "volume": 3488.06, "close_time": 1766757599999, "quote_volume": 6412.65237, "trades": 49, "taker_buy_base": 2858.79, "taker_buy_quote": 5255.74669 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 1.838, "high": 1.84, "low": 1.803, "close": 1.805, "volume": 15026.45, "close_time": 1766761199999, "quote_volume": 27254.21486, "trades": 152, "taker_buy_base": 9214.26, "taker_buy_quote": 16696.58428 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 1.803, "high": 1.809, "low": 1.788, "close": 1.804, "volume": 9694.31, "close_time": 1766764799999, "quote_volume": 17432.77607, "trades": 189, "taker_buy_base": 3943.01, "taker_buy_quote": 7090.63387 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.806, "high": 1.807, "low": 1.795, "close": 1.797, "volume": 10441.91, "close_time": 1766768399999, "quote_volume": 18829.31589, "trades": 98, "taker_buy_base": 5908.69, "taker_buy_quote": 10656.66572 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 1.797, "high": 1.809, "low": 1.797, "close": 1.805, "volume": 1191.8, "close_time": 1766771999999, "quote_volume": 2148.57496, "trades": 38, "taker_buy_base": 399.03, "taker_buy_quote": 719.18473 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 1.805, "high": 1.811, "low": 1.804, "close": 1.807, "volume": 1575.52, "close_time": 1766775599999, "quote_volume": 2845.96815, "trades": 43, "taker_buy_base": 736.17, "taker_buy_quote": 1329.78638 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 1.809, "high": 1.811, "low": 1.806, "close": 1.809, "volume": 968.82, "close_time": 1766779199999, "quote_volume": 1752.97812, "trades": 29, "taker_buy_base": 449.98, "taker_buy_quote": 814.33804 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.809, "high": 1.818, "low": 1.808, "close": 1.815, "volume": 1149.61, "close_time": 1766782799999, "quote_volume": 2083.86796, "trades": 37, "taker_buy_base": 412.71, "taker_buy_quote": 747.95334 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 1.815, "high": 1.816, "low": 1.807, "close": 1.808, "volume": 2362.65, "close_time": 1766786399999, "quote_volume": 4280.2228, "trades": 76, "taker_buy_base": 1614.51, "taker_buy_quote": 2924.8181 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 1.806, "high": 1.807, "low": 1.803, "close": 1.803, "volume": 2156.81, "close_time": 1766789999999, "quote_volume": 3894.08265, "trades": 41, "taker_buy_base": 1764.89, "taker_buy_quote": 3186.379 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 1.81, "high": 1.812, "low": 1.805, "close": 1.807, "volume": 1778.45, "close_time": 1766793599999, "quote_volume": 3216.46421, "trades": 39, "taker_buy_base": 333.96, "taker_buy_quote": 604.2398 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.807, "high": 1.81, "low": 1.807, "close": 1.81, "volume": 1105.77, "close_time": 1766797199999, "quote_volume": 1999.35131, "trades": 27, "taker_buy_base": 410.76, "taker_buy_quote": 743.0582 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 1.809, "high": 1.815, "low": 1.806, "close": 1.814, "volume": 1438.38, "close_time": 1766800799999, "quote_volume": 2600.90786, "trades": 42, "taker_buy_base": 978.33, "taker_buy_quote": 1768.83476 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 1.814, "high": 1.815, "low": 1.81, "close": 1.812, "volume": 2963.37, "close_time": 1766804399999, "quote_volume": 5374.47232, "trades": 43, "taker_buy_base": 673.25, "taker_buy_quote": 1219.73026 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 1.812, "high": 1.819, "low": 1.81, "close": 1.819, "volume": 1041.0, "close_time": 1766807999999, "quote_volume": 1888.45048, "trades": 33, "taker_buy_base": 484.12, "taker_buy_quote": 877.74907 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.818, "high": 1.818, "low": 1.811, "close": 1.813, "volume": 1591.89, "close_time": 1766811599999, "quote_volume": 2883.92742, "trades": 52, "taker_buy_base": 907.48, "taker_buy_quote": 1644.27825 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 1.815, "high": 1.82, "low": 1.809, "close": 1.82, "volume": 1815.05, "close_time": 1766815199999, "quote_volume": 3293.8743, "trades": 65, "taker_buy_base": 859.68, "taker_buy_quote": 1560.26996 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 1.821, "high": 1.821, "low": 1.816, "close": 1.817, "volume": 1511.9, "close_time": 1766818799999, "quote_volume": 2750.41652, "trades": 52, "taker_buy_base": 646.69, "taker_buy_quote": 1176.34965 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 1.818, "high": 1.822, "low": 1.818, "close": 1.818, "volume": 917.79, "close_time": 1766822399999, "quote_volume": 1669.52182, "trades": 42, "taker_buy_base": 184.12, "taker_buy_quote": 335.10814 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.818, "high": 1.823, "low": 1.815, "close": 1.816, "volume": 6687.43, "close_time": 1766825999999, "quote_volume": 12170.99367, "trades": 54, "taker_buy_base": 3222.93, "taker_buy_quote": 5870.09319 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 1.816, "high": 1.818, "low": 1.812, "close": 1.817, "volume": 2448.34, "close_time": 1766829599999, "quote_volume": 4445.82394, "trades": 53, "taker_buy_base": 648.55, "taker_buy_quote": 1177.24958 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 1.816, "high": 1.821, "low": 1.811, "close": 1.817, "volume": 5190.21, "close_time": 1766833199999, "quote_volume": 9424.06461, "trades": 94, "taker_buy_base": 865.41, "taker_buy_quote": 1571.47582 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 1.819, "high": 1.837, "low": 1.817, "close": 1.835, "volume": 10492.72, "close_time": 1766836799999, "quote_volume": 19189.32819, "trades": 131, "taker_buy_base": 3847.38, "taker_buy_quote": 7035.23935 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.835, "high": 1.836, "low": 1.828, "close": 1.83, "volume": 1673.63, "close_time": 1766840399999, "quote_volume": 3062.31918, "trades": 28, "taker_buy_base": 1274.58, "taker_buy_quote": 2332.13609 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 1.83, "high": 1.832, "low": 1.824, "close": 1.831, "volume": 4369.1, "close_time": 1766843999999, "quote_volume": 7991.67309, "trades": 115, "taker_buy_base": 946.99, "taker_buy_quote": 1732.25763 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 1.832, "high": 1.834, "low": 1.83, "close": 1.831, "volume": 1863.84, "close_time": 1766847599999, "quote_volume": 3414.5469, "trades": 36, "taker_buy_base": 1188.8, "taker_buy_quote": 2178.21288 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 1.83, "high": 1.835, "low": 1.829, "close": 1.834, "volume": 3342.44, "close_time": 1766851199999, "quote_volume": 6129.51821, "trades": 39, "taker_buy_base": 2737.94, "taker_buy_quote": 5020.84632 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.837, "high": 1.838, "low": 1.829, "close": 1.829, "volume": 1351.0, "close_time": 1766854799999, "quote_volume": 2477.5708, "trades": 48, "taker_buy_base": 286.75, "taker_buy_quote": 525.89896 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 1.83, "high": 1.833, "low": 1.828, "close": 1.832, "volume": 1150.26, "close_time": 1766858399999, "quote_volume": 2105.20244, "trades": 33, "taker_buy_base": 328.43, "taker_buy_quote": 601.20693 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 1.831, "high": 1.832, "low": 1.829, "close": 1.829, "volume": 3368.9, "close_time": 1766861999999, "quote_volume": 6165.33648, "trades": 27, "taker_buy_base": 2868.46, "taker_buy_quote": 5249.37305 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 1.829, "high": 1.833, "low": 1.829, "close": 1.832, "volume": 680.73, "close_time": 1766865599999, "quote_volume": 1246.54452, "trades": 17, "taker_buy_base": 507.49, "taker_buy_quote": 929.16884 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.833, "high": 1.836, "low": 1.831, "close": 1.832, "volume": 760.78, "close_time": 1766869199999, "quote_volume": 1394.35237, "trades": 21, "taker_buy_base": 446.24, "taker_buy_quote": 817.77509 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 1.832, "high": 1.843, "low": 1.832, "close": 1.842, "volume": 2705.2, "close_time": 1766872799999, "quote_volume": 4980.63168, "trades": 78, "taker_buy_base": 1662.84, "taker_buy_quote": 3061.85125 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 1.843, "high": 1.854, "low": 1.838, "close": 1.843, "volume": 9006.39, "close_time": 1766876399999, "quote_volume": 16615.01374, "trades": 139, "taker_buy_base": 3263.01, "taker_buy_quote": 6022.04578 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 1.847, "high": 1.86, "low": 1.846, "close": 1.855, "volume": 8455.64, "close_time": 1766879999999, "quote_volume": 15661.41073, "trades": 125, "taker_buy_base": 5266.78, "taker_buy_quote": 9750.10798 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.855, "high": 1.858, "low": 1.847, "close": 1.848, "volume": 1449.86, "close_time": 1766883599999, "quote_volume": 2684.37163, "trades": 55, "taker_buy_base": 918.42, "taker_buy_quote": 1700.78444 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 1.851, "high": 1.851, "low": 1.844, "close": 1.846, "volume": 1074.24, "close_time": 1766887199999, "quote_volume": 1983.27871, "trades": 30, "taker_buy_base": 590.96, "taker_buy_quote": 1091.35355 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 1.844, "high": 1.855, "low": 1.843, "close": 1.853, "volume": 12697.8, "close_time": 1766890799999, "quote_volume": 23487.97999, "trades": 79, "taker_buy_base": 9982.76, "taker_buy_quote": 18463.75031 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 1.853, "high": 1.853, "low": 1.848, "close": 1.851, "volume": 2709.63, "close_time": 1766894399999, "quote_volume": 5012.81955, "trades": 36, "taker_buy_base": 1359.75, "taker_buy_quote": 2517.05506 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.85, "high": 1.852, "low": 1.848, "close": 1.85, "volume": 2035.41, "close_time": 1766897999999, "quote_volume": 3766.31397, "trades": 44, "taker_buy_base": 1187.56, "taker_buy_quote": 2198.13947 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 1.849, "high": 1.851, "low": 1.843, "close": 1.843, "volume": 2186.0, "close_time": 1766901599999, "quote_volume": 4038.30837, "trades": 61, "taker_buy_base": 1049.99, "taker_buy_quote": 1939.57806 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 1.844, "high": 1.856, "low": 1.844, "close": 1.856, "volume": 3197.56, "close_time": 1766905199999, "quote_volume": 5921.79369, "trades": 82, "taker_buy_base": 2260.28, "taker_buy_quote": 4185.44425 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 1.855, "high": 1.855, "low": 1.852, "close": 1.853, "volume": 722.02, "close_time": 1766908799999, "quote_volume": 1337.89834, "trades": 18, "taker_buy_base": 601.23, "taker_buy_quote": 1114.02475 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.854, "high": 1.858, "low": 1.852, "close": 1.855, "volume": 3240.48, "close_time": 1766912399999, "quote_volume": 6008.7412, "trades": 72, "taker_buy_base": 1173.21, "taker_buy_quote": 2176.91846 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 1.855, "high": 1.86, "low": 1.853, "close": 1.854, "volume": 4733.43, "close_time": 1766915999999, "quote_volume": 8791.97058, "trades": 68, "taker_buy_base": 2022.39, "taker_buy_quote": 3756.94356 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 1.855, "high": 1.86, "low": 1.855, "close": 1.858, "volume": 6589.84, "close_time": 1766919599999, "quote_volume": 12247.42189, "trades": 84, "taker_buy_base": 3493.65, "taker_buy_quote": 6491.96788 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 1.858, "high": 1.877, "low": 1.858, "close": 1.867, "volume": 9261.57, "close_time": 1766923199999, "quote_volume": 17297.13868, "trades": 239, "taker_buy_base": 4600.1, "taker_buy_quote": 8586.56201 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.871, "high": 1.885, "low": 1.867, "close": 1.87, "volume": 9587.34, "close_time": 1766926799999, "quote_volume": 17953.19947, "trades": 212, "taker_buy_base": 4820.69, "taker_buy_quote": 9027.75581 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 1.871, "high": 1.88, "low": 1.87, "close": 1.878, "volume": 2173.73, "close_time": 1766930399999, "quote_volume": 4074.74387, "trades": 63, "taker_buy_base": 1092.44, "taker_buy_quote": 2049.06911 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 1.879, "high": 1.89, "low": 1.877, "close": 1.878, "volume": 6665.76, "close_time": 1766933999999, "quote_volume": 12553.05448, "trades": 145, "taker_buy_base": 3880.62, "taker_buy_quote": 7310.37791 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 1.878, "high": 1.885, "low": 1.874, "close": 1.88, "volume": 9179.17, "close_time": 1766937599999, "quote_volume": 17232.17783, "trades": 168, "taker_buy_base": 6355.21, "taker_buy_quote": 11927.83961 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.882, "high": 1.888, "low": 1.879, "close": 1.884, "volume": 10690.77, "close_time": 1766941199999, "quote_volume": 20117.30494, "trades": 99, "taker_buy_base": 8325.61, "taker_buy_quote": 15667.93779 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 1.884, "high": 1.886, "low": 1.879, "close": 1.883, "volume": 3377.21, "close_time": 1766944799999, "quote_volume": 6358.16384, "trades": 83, "taker_buy_base": 2631.57, "taker_buy_quote": 4953.45975 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 1.884, "high": 1.884, "low": 1.863, "close": 1.863, "volume": 15613.76, "close_time": 1766948399999, "quote_volume": 29181.1871, "trades": 200, "taker_buy_base": 7801.63, "taker_buy_quote": 14570.38765 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 1.863, "high": 1.869, "low": 1.861, "close": 1.861, "volume": 14013.32, "close_time": 1766951999999, "quote_volume": 26113.84886, "trades": 104, "taker_buy_base": 1750.52, "taker_buy_quote": 3265.87602 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.861, "high": 1.865, "low": 1.854, "close": 1.86, "volume": 3509.16, "close_time": 1766955599999, "quote_volume": 6531.09526, "trades": 80, "taker_buy_base": 2147.23, "taker_buy_quote": 3997.94844 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 1.86, "high": 1.861, "low": 1.856, "close": 1.861, "volume": 2663.67, "close_time": 1766959199999, "quote_volume": 4950.30151, "trades": 48, "taker_buy_base": 1457.36, "taker_buy_quote": 2709.598 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 1.862, "high": 1.874, "low": 1.862, "close": 1.873, "volume": 4236.07, "close_time": 1766962799999, "quote_volume": 7920.87717, "trades": 34, "taker_buy_base": 3145.63, "taker_buy_quote": 5885.87454 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 1.868, "high": 1.871, "low": 1.864, "close": 1.87, "volume": 2479.66, "close_time": 1766966399999, "quote_volume": 4630.79944, "trades": 30, "taker_buy_base": 544.04, "taker_buy_quote": 1017.10654 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.87, "high": 1.885, "low": 1.867, "close": 1.88, "volume": 6436.08, "close_time": 1766969999999, "quote_volume": 12081.90723, "trades": 155, "taker_buy_base": 2704.5, "taker_buy_quote": 5080.66194 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 1.879, "high": 1.888, "low": 1.87, "close": 1.883, "volume": 6639.52, "close_time": 1766973599999, "quote_volume": 12484.60987, "trades": 72, "taker_buy_base": 1805.33, "taker_buy_quote": 3396.59522 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 1.884, "high": 1.893, "low": 1.881, "close": 1.885, "volume": 6938.0, "close_time": 1766977199999, "quote_volume": 13099.51044, "trades": 98, "taker_buy_base": 4725.9, "taker_buy_quote": 8925.25923 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 1.887, "high": 1.898, "low": 1.887, "close": 1.896, "volume": 2801.54, "close_time": 1766980799999, "quote_volume": 5305.3611, "trades": 89, "taker_buy_base": 1527.15, "taker_buy_quote": 2892.9852 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.897, "high": 1.901, "low": 1.893, "close": 1.896, "volume": 5847.85, "close_time": 1766984399999, "quote_volume": 11098.13698, "trades": 81, "taker_buy_base": 3150.37, "taker_buy_quote": 5974.32544 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 1.896, "high": 1.918, "low": 1.893, "close": 1.908, "volume": 24433.71, "close_time": 1766987999999, "quote_volume": 46550.11161, "trades": 332, "taker_buy_base": 11935.42, "taker_buy_quote": 22731.21986 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 1.908, "high": 1.908, "low": 1.891, "close": 1.896, "volume": 10447.02, "close_time": 1766991599999, "quote_volume": 19815.37688, "trades": 125, "taker_buy_base": 5944.38, "taker_buy_quote": 11268.07748 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 1.894, "high": 1.895, "low": 1.88, "close": 1.888, "volume": 2710.22, "close_time": 1766995199999, "quote_volume": 5114.29589, "trades": 100, "taker_buy_base": 1664.41, "taker_buy_quote": 3139.59741 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.888, "high": 1.889, "low": 1.88, "close": 1.881, "volume": 1440.49, "close_time": 1766998799999, "quote_volume": 2714.94396, "trades": 39, "taker_buy_base": 957.3, "taker_buy_quote": 1803.52422 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 1.882, "high": 1.882, "low": 1.848, "close": 1.854, "volume": 18646.82, "close_time": 1767002399999, "quote_volume": 34755.49692, "trades": 303, "taker_buy_base": 8418.96, "taker_buy_quote": 15714.29702 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 1.853, "high": 1.862, "low": 1.853, "close": 1.861, "volume": 3277.97, "close_time": 1767005999999, "quote_volume": 6097.01984, "trades": 64, "taker_buy_base": 2705.48, "taker_buy_quote": 5032.377 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 1.86, "high": 1.86, "low": 1.852, "close": 1.853, "volume": 2661.65, "close_time": 1767009599999, "quote_volume": 4938.93679, "trades": 68, "taker_buy_base": 1000.76, "taker_buy_quote": 1857.56545 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.852, "high": 1.852, "low": 1.832, "close": 1.844, "volume": 9581.51, "close_time": 1767013199999, "quote_volume": 17650.61857, "trades": 216, "taker_buy_base": 5928.47, "taker_buy_quote": 10925.71535 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 1.844, "high": 1.849, "low": 1.832, "close": 1.835, "volume": 3836.25, "close_time": 1767016799999, "quote_volume": 7055.37796, "trades": 71, "taker_buy_base": 2243.24, "taker_buy_quote": 4130.79209 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 1.835, "high": 1.848, "low": 1.826, "close": 1.835, "volume": 9559.07, "close_time": 1767020399999, "quote_volume": 17525.1818, "trades": 125, "taker_buy_base": 3644.4, "taker_buy_quote": 6676.88491 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 1.837, "high": 1.848, "low": 1.83, "close": 1.844, "volume": 9199.19, "close_time": 1767023999999, "quote_volume": 16921.29376, "trades": 88, "taker_buy_base": 4389.64, "taker_buy_quote": 8100.11448 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.842, "high": 1.846, "low": 1.835, "close": 1.841, "volume": 2568.66, "close_time": 1767027599999, "quote_volume": 4730.71932, "trades": 58, "taker_buy_base": 1833.06, "taker_buy_quote": 3376.116 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 1.84, "high": 1.844, "low": 1.835, "close": 1.843, "volume": 2395.76, "close_time": 1767031199999, "quote_volume": 4404.04729, "trades": 51, "taker_buy_base": 995.07, "taker_buy_quote": 1829.61482 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 1.841, "high": 1.846, "low": 1.834, "close": 1.834, "volume": 2462.53, "close_time": 1767034799999, "quote_volume": 4529.79102, "trades": 51, "taker_buy_base": 1663.76, "taker_buy_quote": 3060.94972 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 1.834, "high": 1.84, "low": 1.831, "close": 1.834, "volume": 3473.22, "close_time": 1767038399999, "quote_volume": 6374.56037, "trades": 45, "taker_buy_base": 2752.66, "taker_buy_quote": 5051.66598 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.833, "high": 1.839, "low": 1.83, "close": 1.833, "volume": 2683.92, "close_time": 1767041999999, "quote_volume": 4928.36547, "trades": 50, "taker_buy_base": 1508.12, "taker_buy_quote": 2771.35022 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 1.832, "high": 1.843, "low": 1.832, "close": 1.84, "volume": 7437.11, "close_time": 1767045599999, "quote_volume": 13691.82325, "trades": 56, "taker_buy_base": 4484.56, "taker_buy_quote": 8253.89218 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 1.84, "high": 1.84, "low": 1.83, "close": 1.833, "volume": 11023.35, "close_time": 1767049199999, "quote_volume": 20219.37709, "trades": 55, "taker_buy_base": 2393.9, "taker_buy_quote": 4385.95129 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 1.836, "high": 1.836, "low": 1.829, "close": 1.831, "volume": 1650.35, "close_time": 1767052799999, "quote_volume": 3023.36344, "trades": 34, "taker_buy_base": 858.22, "taker_buy_quote": 1571.71679 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.828, "high": 1.833, "low": 1.826, "close": 1.832, "volume": 2985.87, "close_time": 1767056399999, "quote_volume": 5462.14729, "trades": 66, "taker_buy_base": 2218.68, "taker_buy_quote": 4057.97275 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 1.832, "high": 1.835, "low": 1.827, "close": 1.833, "volume": 1660.65, "close_time": 1767059999999, "quote_volume": 3041.32003, "trades": 45, "taker_buy_base": 857.68, "taker_buy_quote": 1570.68752 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 1.833, "high": 1.836, "low": 1.826, "close": 1.828, "volume": 1655.18, "close_time": 1767063599999, "quote_volume": 3031.449, "trades": 49, "taker_buy_base": 869.48, "taker_buy_quote": 1593.39781 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 1.827, "high": 1.832, "low": 1.814, "close": 1.832, "volume": 3073.71, "close_time": 1767067199999, "quote_volume": 5596.45302, "trades": 87, "taker_buy_base": 1503.86, "taker_buy_quote": 2737.03032 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.832, "high": 1.834, "low": 1.829, "close": 1.83, "volume": 1145.94, "close_time": 1767070799999, "quote_volume": 2098.655, "trades": 32, "taker_buy_base": 549.1, "taker_buy_quote": 1005.87627 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 1.831, "high": 1.832, "low": 1.824, "close": 1.826, "volume": 1641.57, "close_time": 1767074399999, "quote_volume": 3001.22393, "trades": 42, "taker_buy_base": 529.96, "taker_buy_quote": 969.10485 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 1.826, "high": 1.832, "low": 1.825, "close": 1.83, "volume": 5673.91, "close_time": 1767077999999, "quote_volume": 10377.65905, "trades": 48, "taker_buy_base": 3494.77, "taker_buy_quote": 6399.39391 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 1.828, "high": 1.832, "low": 1.825, "close": 1.829, "volume": 4496.38, "close_time": 1767081599999, "quote_volume": 8211.92541, "trades": 48, "taker_buy_base": 1115.23, "taker_buy_quote": 2039.77824 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.83, "high": 1.847, "low": 1.83, "close": 1.838, "volume": 4207.89, "close_time": 1767085199999, "quote_volume": 7744.74031, "trades": 63, "taker_buy_base": 3310.7, "taker_buy_quote": 6093.00649 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 1.84, "high": 1.843, "low": 1.837, "close": 1.842, "volume": 2913.44, "close_time": 1767088799999, "quote_volume": 5363.64218, "trades": 56, "taker_buy_base": 800.37, "taker_buy_quote": 1472.94038 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 1.844, "high": 1.847, "low": 1.837, "close": 1.839, "volume": 4161.81, "close_time": 1767092399999, "quote_volume": 7665.75081, "trades": 82, "taker_buy_base": 1680.27, "taker_buy_quote": 3097.69734 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 1.838, "high": 1.841, "low": 1.837, "close": 1.839, "volume": 2034.28, "close_time": 1767095999999, "quote_volume": 3739.72211, "trades": 36, "taker_buy_base": 934.0, "taker_buy_quote": 1716.75415 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.84, "high": 1.843, "low": 1.836, "close": 1.839, "volume": 3353.22, "close_time": 1767099599999, "quote_volume": 6174.57916, "trades": 55, "taker_buy_base": 829.17, "taker_buy_quote": 1526.63182 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 1.838, "high": 1.852, "low": 1.838, "close": 1.85, "volume": 15366.89, "close_time": 1767103199999, "quote_volume": 28413.76489, "trades": 116, "taker_buy_base": 12469.46, "taker_buy_quote": 23060.03955 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 1.847, "high": 1.855, "low": 1.838, "close": 1.852, "volume": 8386.04, "close_time": 1767106799999, "quote_volume": 15481.83249, "trades": 129, "taker_buy_base": 5127.15, "taker_buy_quote": 9469.53102 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 1.853, "high": 1.858, "low": 1.842, "close": 1.858, "volume": 9383.17, "close_time": 1767110399999, "quote_volume": 17365.80849, "trades": 99, "taker_buy_base": 2123.19, "taker_buy_quote": 3929.67964 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.861, "high": 1.865, "low": 1.855, "close": 1.859, "volume": 7434.61, "close_time": 1767113999999, "quote_volume": 13828.6903, "trades": 144, "taker_buy_base": 4283.31, "taker_buy_quote": 7967.04438 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 1.859, "high": 1.865, "low": 1.858, "close": 1.864, "volume": 4925.73, "close_time": 1767117599999, "quote_volume": 9170.10915, "trades": 99, "taker_buy_base": 3140.56, "taker_buy_quote": 5848.4004 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 1.865, "high": 1.866, "low": 1.855, "close": 1.859, "volume": 3105.47, "close_time": 1767121199999, "quote_volume": 5788.30552, "trades": 57, "taker_buy_base": 2066.02, "taker_buy_quote": 3851.40899 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 1.857, "high": 1.862, "low": 1.85, "close": 1.86, "volume": 5597.66, "close_time": 1767124799999, "quote_volume": 10385.25995, "trades": 71, "taker_buy_base": 3210.27, "taker_buy_quote": 5954.40974 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.859, "high": 1.861, "low": 1.854, "close": 1.854, "volume": 519.53, "close_time": 1767128399999, "quote_volume": 965.42005, "trades": 17, "taker_buy_base": 224.04, "taker_buy_quote": 416.6447 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 1.854, "high": 1.86, "low": 1.854, "close": 1.857, "volume": 1872.15, "close_time": 1767131999999, "quote_volume": 3481.227, "trades": 23, "taker_buy_base": 1770.74, "taker_buy_quote": 3293.04531 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 1.86, "high": 1.865, "low": 1.853, "close": 1.856, "volume": 9152.19, "close_time": 1767135599999, "quote_volume": 16980.15578, "trades": 47, "taker_buy_base": 1175.13, "taker_buy_quote": 2182.68386 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 1.86, "high": 1.865, "low": 1.859, "close": 1.862, "volume": 1975.65, "close_time": 1767139199999, "quote_volume": 3680.57606, "trades": 48, "taker_buy_base": 1596.2, "taker_buy_quote": 2973.7716 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.864, "high": 1.866, "low": 1.858, "close": 1.863, "volume": 5193.64, "close_time": 1767142799999, "quote_volume": 9663.98276, "trades": 75, "taker_buy_base": 2097.62, "taker_buy_quote": 3906.73486 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 1.863, "high": 1.872, "low": 1.861, "close": 1.867, "volume": 1433.63, "close_time": 1767146399999, "quote_volume": 2678.49018, "trades": 53, "taker_buy_base": 919.29, "taker_buy_quote": 1717.29189 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 1.866, "high": 1.887, "low": 1.866, "close": 1.887, "volume": 7037.83, "close_time": 1767149999999, "quote_volume": 13216.12319, "trades": 158, "taker_buy_base": 4441.48, "taker_buy_quote": 8341.46274 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 1.888, "high": 1.889, "low": 1.869, "close": 1.872, "volume": 4597.09, "close_time": 1767153599999, "quote_volume": 8623.49511, "trades": 166, "taker_buy_base": 3010.82, "taker_buy_quote": 5648.84768 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.873, "high": 1.889, "low": 1.871, "close": 1.886, "volume": 7273.67, "close_time": 1767157199999, "quote_volume": 13708.87121, "trades": 186, "taker_buy_base": 3739.65, "taker_buy_quote": 7050.02446 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 1.884, "high": 1.891, "low": 1.884, "close": 1.885, "volume": 3002.15, "close_time": 1767160799999, "quote_volume": 5660.60778, "trades": 54, "taker_buy_base": 1046.62, "taker_buy_quote": 1974.75186 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 1.885, "high": 1.893, "low": 1.885, "close": 1.891, "volume": 8279.77, "close_time": 1767164399999, "quote_volume": 15636.51265, "trades": 140, "taker_buy_base": 5381.95, "taker_buy_quote": 10167.04502 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 1.89, "high": 1.897, "low": 1.89, "close": 1.896, "volume": 12989.77, "close_time": 1767167999999, "quote_volume": 24595.08573, "trades": 121, "taker_buy_base": 7490.66, "taker_buy_quote": 14182.85578 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.894, "high": 1.897, "low": 1.886, "close": 1.889, "volume": 6674.49, "close_time": 1767171599999, "quote_volume": 12640.0046, "trades": 130, "taker_buy_base": 2759.28, "taker_buy_quote": 5221.90539 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 1.89, "high": 1.893, "low": 1.887, "close": 1.889, "volume": 1664.27, "close_time": 1767175199999, "quote_volume": 3146.18236, "trades": 51, "taker_buy_base": 934.93, "taker_buy_quote": 1767.45835 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 1.887, "high": 1.893, "low": 1.887, "close": 1.888, "volume": 3911.51, "close_time": 1767178799999, "quote_volume": 7386.05216, "trades": 62, "taker_buy_base": 2901.93, "taker_buy_quote": 5479.80259 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 1.889, "high": 1.895, "low": 1.889, "close": 1.892, "volume": 12973.39, "close_time": 1767182399999, "quote_volume": 24555.25441, "trades": 133, "taker_buy_base": 12176.54, "taker_buy_quote": 23048.09516 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.894, "high": 1.899, "low": 1.887, "close": 1.89, "volume": 5625.35, "close_time": 1767185999999, "quote_volume": 10632.20818, "trades": 75, "taker_buy_base": 1738.41, "taker_buy_quote": 3291.44211 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 1.889, "high": 1.897, "low": 1.881, "close": 1.888, "volume": 4873.22, "close_time": 1767189599999, "quote_volume": 9200.60596, "trades": 118, "taker_buy_base": 2738.9, "taker_buy_quote": 5168.0432 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 1.89, "high": 1.9, "low": 1.888, "close": 1.891, "volume": 8405.11, "close_time": 1767193199999, "quote_volume": 15913.13204, "trades": 169, "taker_buy_base": 4061.44, "taker_buy_quote": 7690.65419 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 1.89, "high": 1.893, "low": 1.877, "close": 1.882, "volume": 3381.5, "close_time": 1767196799999, "quote_volume": 6371.63144, "trades": 109, "taker_buy_base": 1920.53, "taker_buy_quote": 3620.28238 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.881, "high": 1.882, "low": 1.855, "close": 1.869, "volume": 10750.76, "close_time": 1767200399999, "quote_volume": 20034.08469, "trades": 290, "taker_buy_base": 7512.44, "taker_buy_quote": 13984.82245 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 1.867, "high": 1.872, "low": 1.855, "close": 1.864, "volume": 23554.6, "close_time": 1767203999999, "quote_volume": 43847.48226, "trades": 198, "taker_buy_base": 5542.19, "taker_buy_quote": 10330.44509 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 1.863, "high": 1.873, "low": 1.861, "close": 1.867, "volume": 7309.63, "close_time": 1767207599999, "quote_volume": 13647.44618, "trades": 85, "taker_buy_base": 4610.66, "taker_buy_quote": 8604.02869 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 1.867, "high": 1.886, "low": 1.867, "close": 1.883, "volume": 9161.46, "close_time": 1767211199999, "quote_volume": 17216.71264, "trades": 165, "taker_buy_base": 4896.11, "taker_buy_quote": 9197.13175 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.882, "high": 1.887, "low": 1.873, "close": 1.878, "volume": 8328.7, "close_time": 1767214799999, "quote_volume": 15681.90399, "trades": 100, "taker_buy_base": 6013.63, "taker_buy_quote": 11322.59658 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 1.88, "high": 1.905, "low": 1.879, "close": 1.896, "volume": 13976.99, "close_time": 1767218399999, "quote_volume": 26486.06234, "trades": 259, "taker_buy_base": 8285.67, "taker_buy_quote": 15701.93846 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 1.894, "high": 1.895, "low": 1.884, "close": 1.887, "volume": 18905.42, "close_time": 1767221999999, "quote_volume": 35726.50877, "trades": 151, "taker_buy_base": 7471.96, "taker_buy_quote": 14104.33485 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 1.886, "high": 1.888, "low": 1.883, "close": 1.883, "volume": 2362.22, "close_time": 1767225599999, "quote_volume": 4454.32259, "trades": 52, "taker_buy_base": 925.84, "taker_buy_quote": 1747.01509 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.883, "high": 1.892, "low": 1.882, "close": 1.892, "volume": 2023.67, "close_time": 1767229199999, "quote_volume": 3817.99954, "trades": 61, "taker_buy_base": 1069.35, "taker_buy_quote": 2017.09142 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 1.892, "high": 1.926, "low": 1.892, "close": 1.924, "volume": 17139.2, "close_time": 1767232799999, "quote_volume": 32765.93849, "trades": 261, "taker_buy_base": 9446.78, "taker_buy_quote": 18103.29662 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 1.925, "high": 1.942, "low": 1.921, "close": 1.937, "volume": 31526.47, "close_time": 1767236399999, "quote_volume": 60943.88603, "trades": 506, "taker_buy_base": 12569.3, "taker_buy_quote": 24323.69188 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 1.938, "high": 1.944, "low": 1.928, "close": 1.928, "volume": 19557.53, "close_time": 1767239999999, "quote_volume": 37872.11295, "trades": 282, "taker_buy_base": 13397.64, "taker_buy_quote": 25950.95497 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.929, "high": 1.938, "low": 1.925, "close": 1.927, "volume": 9852.73, "close_time": 1767243599999, "quote_volume": 19028.1737, "trades": 140, "taker_buy_base": 4752.09, "taker_buy_quote": 9176.15868 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 1.927, "high": 1.938, "low": 1.927, "close": 1.932, "volume": 2155.2, "close_time": 1767247199999, "quote_volume": 4167.40709, "trades": 60, "taker_buy_base": 1656.61, "taker_buy_quote": 3202.99046 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 1.933, "high": 1.94, "low": 1.933, "close": 1.936, "volume": 2436.58, "close_time": 1767250799999, "quote_volume": 4714.57615, "trades": 43, "taker_buy_base": 1184.24, "taker_buy_quote": 2293.07304 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 1.938, "high": 1.938, "low": 1.93, "close": 1.932, "volume": 2533.54, "close_time": 1767254399999, "quote_volume": 4900.84038, "trades": 67, "taker_buy_base": 1503.71, "taker_buy_quote": 2909.08933 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.931, "high": 1.938, "low": 1.926, "close": 1.938, "volume": 1752.16, "close_time": 1767257999999, "quote_volume": 3385.63702, "trades": 43, "taker_buy_base": 1508.94, "taker_buy_quote": 2915.61494 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 1.939, "high": 1.964, "low": 1.936, "close": 1.961, "volume": 21999.59, "close_time": 1767261599999, "quote_volume": 42959.25334, "trades": 348, "taker_buy_base": 10167.19, "taker_buy_quote": 19861.41444 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 1.964, "high": 2.02, "low": 1.957, "close": 1.998, "volume": 43176.91, "close_time": 1767265199999, "quote_volume": 86153.55233, "trades": 605, "taker_buy_base": 23870.5, "taker_buy_quote": 47618.65513 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 1.997, "high": 1.997, "low": 1.986, "close": 1.992, "volume": 4727.91, "close_time": 1767268799999, "quote_volume": 9414.49274, "trades": 108, "taker_buy_base": 3423.97, "taker_buy_quote": 6819.968 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.993, "high": 1.993, "low": 1.968, "close": 1.98, "volume": 5825.2, "close_time": 1767272399999, "quote_volume": 11518.56877, "trades": 172, "taker_buy_base": 2586.79, "taker_buy_quote": 5117.70168 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 1.977, "high": 1.988, "low": 1.976, "close": 1.977, "volume": 2285.65, "close_time": 1767275999999, "quote_volume": 4532.36518, "trades": 68, "taker_buy_base": 711.92, "taker_buy_quote": 1411.08218 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 1.979, "high": 1.982, "low": 1.971, "close": 1.974, "volume": 6744.06, "close_time": 1767279599999, "quote_volume": 13337.39032, "trades": 132, "taker_buy_base": 1649.58, "taker_buy_quote": 3263.61392 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 1.974, "high": 1.987, "low": 1.972, "close": 1.98, "volume": 6689.58, "close_time": 1767283199999, "quote_volume": 13218.11227, "trades": 143, "taker_buy_base": 5443.98, "taker_buy_quote": 10755.36156 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.982, "high": 1.982, "low": 1.963, "close": 1.969, "volume": 5664.6, "close_time": 1767286799999, "quote_volume": 11162.41641, "trades": 156, "taker_buy_base": 3524.78, "taker_buy_quote": 6950.73782 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 1.969, "high": 1.979, "low": 1.969, "close": 1.976, "volume": 3664.87, "close_time": 1767290399999, "quote_volume": 7236.0078, "trades": 131, "taker_buy_base": 1580.29, "taker_buy_quote": 3119.64415 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 1.976, "high": 1.978, "low": 1.971, "close": 1.978, "volume": 3607.45, "close_time": 1767293999999, "quote_volume": 7126.65734, "trades": 69, "taker_buy_base": 769.87, "taker_buy_quote": 1520.48036 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 1.976, "high": 1.981, "low": 1.974, "close": 1.979, "volume": 5300.84, "close_time": 1767297599999, "quote_volume": 10480.93749, "trades": 91, "taker_buy_base": 3570.24, "taker_buy_quote": 7060.9851 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.978, "high": 1.982, "low": 1.972, "close": 1.981, "volume": 2943.41, "close_time": 1767301199999, "quote_volume": 5822.29915, "trades": 114, "taker_buy_base": 1185.59, "taker_buy_quote": 2344.83886 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 1.981, "high": 1.985, "low": 1.979, "close": 1.981, "volume": 3976.81, "close_time": 1767304799999, "quote_volume": 7881.45835, "trades": 96, "taker_buy_base": 1635.9, "taker_buy_quote": 3244.09225 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 1.983, "high": 1.984, "low": 1.975, "close": 1.981, "volume": 3216.92, "close_time": 1767308399999, "quote_volume": 6370.01795, "trades": 78, "taker_buy_base": 2062.07, "taker_buy_quote": 4085.24611 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 1.984, "high": 1.986, "low": 1.981, "close": 1.984, "volume": 2109.47, "close_time": 1767311999999, "quote_volume": 4183.40397, "trades": 62, "taker_buy_base": 1108.76, "taker_buy_quote": 2199.30267 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.985, "high": 1.989, "low": 1.975, "close": 1.984, "volume": 5238.93, "close_time": 1767315599999, "quote_volume": 10390.17957, "trades": 174, "taker_buy_base": 2829.21, "taker_buy_quote": 5609.13087 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 1.985, "high": 1.986, "low": 1.979, "close": 1.981, "volume": 2098.66, "close_time": 1767319199999, "quote_volume": 4161.8283, "trades": 79, "taker_buy_base": 1139.19, "taker_buy_quote": 2259.16228 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 1.981, "high": 1.981, "low": 1.972, "close": 1.981, "volume": 10615.24, "close_time": 1767322799999, "quote_volume": 20994.69924, "trades": 131, "taker_buy_base": 1980.45, "taker_buy_quote": 3913.32187 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 1.979, "high": 1.989, "low": 1.974, "close": 1.988, "volume": 5977.42, "close_time": 1767326399999, "quote_volume": 11836.11033, "trades": 243, "taker_buy_base": 2721.94, "taker_buy_quote": 5391.20155 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.989, "high": 1.99, "low": 1.978, "close": 1.981, "volume": 2406.67, "close_time": 1767329999999, "quote_volume": 4772.03326, "trades": 94, "taker_buy_base": 963.32, "taker_buy_quote": 1911.25428 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 1.98, "high": 1.987, "low": 1.977, "close": 1.985, "volume": 1642.36, "close_time": 1767333599999, "quote_volume": 3254.34904, "trades": 73, "taker_buy_base": 921.45, "taker_buy_quote": 1825.87502 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 1.983, "high": 1.992, "low": 1.982, "close": 1.984, "volume": 1547.98, "close_time": 1767337199999, "quote_volume": 3073.63892, "trades": 77, "taker_buy_base": 872.78, "taker_buy_quote": 1733.26871 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 1.982, "high": 1.986, "low": 1.98, "close": 1.985, "volume": 1288.17, "close_time": 1767340799999, "quote_volume": 2554.20864, "trades": 53, "taker_buy_base": 410.62, "taker_buy_quote": 814.62271 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.985, "high": 1.992, "low": 1.983, "close": 1.988, "volume": 2978.21, "close_time": 1767344399999, "quote_volume": 5921.69479, "trades": 131, "taker_buy_base": 1511.48, "taker_buy_quote": 3004.47313 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 1.987, "high": 1.995, "low": 1.983, "close": 1.992, "volume": 6473.94, "close_time": 1767347999999, "quote_volume": 12865.13271, "trades": 194, "taker_buy_base": 3586.2, "taker_buy_quote": 7127.25865 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 1.992, "high": 1.995, "low": 1.988, "close": 1.991, "volume": 6002.89, "close_time": 1767351599999, "quote_volume": 11961.17951, "trades": 131, "taker_buy_base": 5025.13, "taker_buy_quote": 10014.29304 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 1.992, "high": 1.992, "low": 1.976, "close": 1.983, "volume": 4847.99, "close_time": 1767355199999, "quote_volume": 9624.20492, "trades": 79, "taker_buy_base": 863.67, "taker_buy_quote": 1713.14291 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.982, "high": 1.993, "low": 1.981, "close": 1.986, "volume": 4680.6, "close_time": 1767358799999, "quote_volume": 9295.06428, "trades": 97, "taker_buy_base": 2775.39, "taker_buy_quote": 5511.95552 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 1.987, "high": 1.995, "low": 1.986, "close": 1.992, "volume": 3965.71, "close_time": 1767362399999, "quote_volume": 7900.49275, "trades": 122, "taker_buy_base": 3021.3, "taker_buy_quote": 6019.45513 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 1.992, "high": 2.007, "low": 1.976, "close": 1.997, "volume": 6006.85, "close_time": 1767365999999, "quote_volume": 11962.604, "trades": 202, "taker_buy_base": 2519.61, "taker_buy_quote": 5020.85231 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 1.998, "high": 2.017, "low": 1.988, "close": 2.002, "volume": 8777.57, "close_time": 1767369599999, "quote_volume": 17623.06954, "trades": 289, "taker_buy_base": 5213.91, "taker_buy_quote": 10470.17798 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 2.008, "high": 2.022, "low": 2.001, "close": 2.021, "volume": 8360.78, "close_time": 1767373199999, "quote_volume": 16839.35021, "trades": 156, "taker_buy_base": 6545.55, "taker_buy_quote": 13183.83824 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 2.022, "high": 2.03, "low": 2.011, "close": 2.015, "volume": 9121.54, "close_time": 1767376799999, "quote_volume": 18429.2745, "trades": 232, "taker_buy_base": 2934.5, "taker_buy_quote": 5930.50682 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 2.015, "high": 2.018, "low": 1.998, "close": 2.004, "volume": 3497.25, "close_time": 1767380399999, "quote_volume": 7023.16191, "trades": 139, "taker_buy_base": 1540.42, "taker_buy_quote": 3099.03213 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 2.004, "high": 2.013, "low": 2.004, "close": 2.009, "volume": 2339.68, "close_time": 1767383999999, "quote_volume": 4701.27353, "trades": 112, "taker_buy_base": 1588.43, "taker_buy_quote": 3192.5796 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 2.01, "high": 2.012, "low": 1.997, "close": 2.002, "volume": 4459.16, "close_time": 1767387599999, "quote_volume": 8933.69707, "trades": 155, "taker_buy_base": 2547.43, "taker_buy_quote": 5106.54726 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 2.003, "high": 2.01, "low": 2.001, "close": 2.008, "volume": 5845.39, "close_time": 1767391199999, "quote_volume": 11713.11801, "trades": 147, "taker_buy_base": 2477.32, "taker_buy_quote": 4968.46098 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 2.01, "high": 2.015, "low": 2.007, "close": 2.011, "volume": 2124.05, "close_time": 1767394799999, "quote_volume": 4271.90638, "trades": 86, "taker_buy_base": 875.62, "taker_buy_quote": 1761.84081 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 2.011, "high": 2.016, "low": 2.001, "close": 2.001, "volume": 5012.86, "close_time": 1767398399999, "quote_volume": 10060.83066, "trades": 133, "taker_buy_base": 2407.18, "taker_buy_quote": 4834.94137 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 2.001, "high": 2.017, "low": 2.001, "close": 2.013, "volume": 5514.37, "close_time": 1767401999999, "quote_volume": 11081.12037, "trades": 159, "taker_buy_base": 3877.15, "taker_buy_quote": 7791.691 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 2.01, "high": 2.023, "low": 2.006, "close": 2.009, "volume": 24984.47, "close_time": 1767405599999, "quote_volume": 50336.31636, "trades": 268, "taker_buy_base": 16298.4, "taker_buy_quote": 32802.02388 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 2.007, "high": 2.012, "low": 2.001, "close": 2.004, "volume": 2219.11, "close_time": 1767409199999, "quote_volume": 4449.4587, "trades": 105, "taker_buy_base": 1366.14, "taker_buy_quote": 2738.80503 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 2.006, "high": 2.042, "low": 2.005, "close": 2.039, "volume": 11693.82, "close_time": 1767412799999, "quote_volume": 23745.85786, "trades": 218, "taker_buy_base": 8687.82, "taker_buy_quote": 17649.84125 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 2.039, "high": 2.042, "low": 2.026, "close": 2.027, "volume": 5112.49, "close_time": 1767416399999, "quote_volume": 10398.76098, "trades": 218, "taker_buy_base": 3480.38, "taker_buy_quote": 7078.52978 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 2.026, "high": 2.03, "low": 2.018, "close": 2.026, "volume": 2834.7, "close_time": 1767419999999, "quote_volume": 5738.40551, "trades": 141, "taker_buy_base": 1100.4, "taker_buy_quote": 2228.8384 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 2.025, "high": 2.031, "low": 2.006, "close": 2.009, "volume": 9168.02, "close_time": 1767423599999, "quote_volume": 18466.80649, "trades": 200, "taker_buy_base": 4675.37, "taker_buy_quote": 9416.06295 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 2.008, "high": 2.009, "low": 1.984, "close": 1.994, "volume": 10271.73, "close_time": 1767427199999, "quote_volume": 20483.9936, "trades": 247, "taker_buy_base": 6133.12, "taker_buy_quote": 12242.90185 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.992, "high": 2.002, "low": 1.987, "close": 1.994, "volume": 4334.16, "close_time": 1767430799999, "quote_volume": 8646.38705, "trades": 153, "taker_buy_base": 1802.87, "taker_buy_quote": 3596.03781 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 1.994, "high": 2.002, "low": 1.989, "close": 1.994, "volume": 5348.75, "close_time": 1767434399999, "quote_volume": 10686.94237, "trades": 151, "taker_buy_base": 2090.15, "taker_buy_quote": 4173.50357 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 1.994, "high": 1.994, "low": 1.99, "close": 1.992, "volume": 2516.63, "close_time": 1767437999999, "quote_volume": 5012.53276, "trades": 81, "taker_buy_base": 1451.93, "taker_buy_quote": 2891.91966 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 1.992, "high": 1.993, "low": 1.987, "close": 1.992, "volume": 2623.93, "close_time": 1767441599999, "quote_volume": 5221.27513, "trades": 76, "taker_buy_base": 971.33, "taker_buy_quote": 1933.10734 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.992, "high": 2.001, "low": 1.991, "close": 2.0, "volume": 5560.55, "close_time": 1767445199999, "quote_volume": 11113.57368, "trades": 127, "taker_buy_base": 2845.47, "taker_buy_quote": 5687.41762 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 2.0, "high": 2.013, "low": 1.999, "close": 2.007, "volume": 5105.18, "close_time": 1767448799999, "quote_volume": 10253.75597, "trades": 155, "taker_buy_base": 2462.58, "taker_buy_quote": 4943.75238 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 2.006, "high": 2.006, "low": 1.993, "close": 1.995, "volume": 4041.6, "close_time": 1767452399999, "quote_volume": 8074.79665, "trades": 133, "taker_buy_base": 1944.01, "taker_buy_quote": 3885.50947 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 1.993, "high": 1.995, "low": 1.989, "close": 1.992, "volume": 2290.83, "close_time": 1767455999999, "quote_volume": 4563.39724, "trades": 87, "taker_buy_base": 778.76, "taker_buy_quote": 1551.4858 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.991, "high": 2.001, "low": 1.99, "close": 1.998, "volume": 3686.81, "close_time": 1767459599999, "quote_volume": 7356.36743, "trades": 201, "taker_buy_base": 2539.46, "taker_buy_quote": 5068.29405 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 1.998, "high": 1.999, "low": 1.995, "close": 1.995, "volume": 1734.58, "close_time": 1767463199999, "quote_volume": 3463.47303, "trades": 91, "taker_buy_base": 690.25, "taker_buy_quote": 1378.46458 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 1.995, "high": 2.002, "low": 1.992, "close": 2.0, "volume": 1366.48, "close_time": 1767466799999, "quote_volume": 2728.37013, "trades": 78, "taker_buy_base": 434.8, "taker_buy_quote": 868.74852 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 1.999, "high": 2.001, "low": 1.997, "close": 1.997, "volume": 469.06, "close_time": 1767470399999, "quote_volume": 937.61477, "trades": 38, "taker_buy_base": 219.19, "taker_buy_quote": 438.06567 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.997, "high": 1.998, "low": 1.992, "close": 1.995, "volume": 2643.18, "close_time": 1767473999999, "quote_volume": 5269.62552, "trades": 66, "taker_buy_base": 892.59, "taker_buy_quote": 1781.0194 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 1.995, "high": 2.001, "low": 1.991, "close": 1.996, "volume": 2978.63, "close_time": 1767477599999, "quote_volume": 5940.25014, "trades": 77, "taker_buy_base": 938.09, "taker_buy_quote": 1873.03297 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 1.996, "high": 2.003, "low": 1.995, "close": 1.997, "volume": 1154.95, "close_time": 1767481199999, "quote_volume": 2308.20698, "trades": 65, "taker_buy_base": 504.65, "taker_buy_quote": 1008.61025 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 1.998, "high": 2.001, "low": 1.997, "close": 1.999, "volume": 970.16, "close_time": 1767484799999, "quote_volume": 1938.78854, "trades": 42, "taker_buy_base": 126.58, "taker_buy_quote": 253.03346 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.998, "high": 2.012, "low": 1.997, "close": 2.005, "volume": 2782.51, "close_time": 1767488399999, "quote_volume": 5578.94177, "trades": 137, "taker_buy_base": 1865.23, "taker_buy_quote": 3740.30318 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 2.006, "high": 2.011, "low": 1.998, "close": 2.003, "volume": 2068.28, "close_time": 1767491999999, "quote_volume": 4144.55377, "trades": 116, "taker_buy_base": 1513.57, "taker_buy_quote": 3033.54874 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 2.003, "high": 2.01, "low": 2.001, "close": 2.004, "volume": 1859.52, "close_time": 1767495599999, "quote_volume": 3731.46591, "trades": 111, "taker_buy_base": 612.25, "taker_buy_quote": 1228.80268 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 2.007, "high": 2.022, "low": 2.005, "close": 2.022, "volume": 3976.46, "close_time": 1767499199999, "quote_volume": 8017.16098, "trades": 128, "taker_buy_base": 3173.06, "taker_buy_quote": 6396.71491 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 2.022, "high": 2.027, "low": 2.02, "close": 2.02, "volume": 2187.63, "close_time": 1767502799999, "quote_volume": 4423.88347, "trades": 119, "taker_buy_base": 1187.46, "taker_buy_quote": 2402.18802 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 2.021, "high": 2.022, "low": 2.014, "close": 2.019, "volume": 2637.5, "close_time": 1767506399999, "quote_volume": 5321.79368, "trades": 123, "taker_buy_base": 1308.37, "taker_buy_quote": 2641.17899 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 2.02, "high": 2.029, "low": 2.014, "close": 2.015, "volume": 4492.95, "close_time": 1767509999999, "quote_volume": 9088.85687, "trades": 148, "taker_buy_base": 2018.39, "taker_buy_quote": 4081.73446 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 2.016, "high": 2.021, "low": 2.012, "close": 2.018, "volume": 1518.52, "close_time": 1767513599999, "quote_volume": 3059.95748, "trades": 96, "taker_buy_base": 602.46, "taker_buy_quote": 1214.48119 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 2.017, "high": 2.022, "low": 2.008, "close": 2.021, "volume": 3509.07, "close_time": 1767517199999, "quote_volume": 7062.21144, "trades": 130, "taker_buy_base": 2038.55, "taker_buy_quote": 4102.64014 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 2.021, "high": 2.037, "low": 2.017, "close": 2.033, "volume": 1904.16, "close_time": 1767520799999, "quote_volume": 3857.21744, "trades": 109, "taker_buy_base": 853.14, "taker_buy_quote": 1727.72433 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 2.033, "high": 2.044, "low": 2.033, "close": 2.037, "volume": 3808.91, "close_time": 1767524399999, "quote_volume": 7765.01181, "trades": 123, "taker_buy_base": 2263.37, "taker_buy_quote": 4615.49097 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 2.037, "high": 2.038, "low": 2.026, "close": 2.026, "volume": 7113.1, "close_time": 1767527999999, "quote_volume": 14438.32948, "trades": 191, "taker_buy_base": 5486.74, "taker_buy_quote": 11136.26008 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 2.026, "high": 2.046, "low": 2.023, "close": 2.046, "volume": 6817.14, "close_time": 1767531599999, "quote_volume": 13887.09159, "trades": 277, "taker_buy_base": 3615.58, "taker_buy_quote": 7365.25842 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 2.047, "high": 2.048, "low": 2.034, "close": 2.044, "volume": 9400.77, "close_time": 1767535199999, "quote_volume": 19191.86631, "trades": 289, "taker_buy_base": 2767.67, "taker_buy_quote": 5642.8477 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 2.043, "high": 2.044, "low": 2.028, "close": 2.034, "volume": 5761.9, "close_time": 1767538799999, "quote_volume": 11721.79288, "trades": 237, "taker_buy_base": 2806.44, "taker_buy_quote": 5711.47553 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 2.034, "high": 2.044, "low": 2.028, "close": 2.044, "volume": 5885.16, "close_time": 1767542399999, "quote_volume": 11980.01532, "trades": 283, "taker_buy_base": 2996.87, "taker_buy_quote": 6101.39396 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 2.042, "high": 2.065, "low": 2.042, "close": 2.063, "volume": 12084.48, "close_time": 1767545999999, "quote_volume": 24848.22311, "trades": 430, "taker_buy_base": 6525.18, "taker_buy_quote": 13418.16368 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 2.063, "high": 2.072, "low": 2.061, "close": 2.067, "volume": 9830.94, "close_time": 1767549599999, "quote_volume": 20319.18555, "trades": 350, "taker_buy_base": 3840.62, "taker_buy_quote": 7943.81661 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 2.066, "high": 2.067, "low": 2.053, "close": 2.063, "volume": 7199.2, "close_time": 1767553199999, "quote_volume": 14835.37937, "trades": 416, "taker_buy_base": 3560.37, "taker_buy_quote": 7336.84421 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 2.062, "high": 2.063, "low": 2.045, "close": 2.055, "volume": 8929.2, "close_time": 1767556799999, "quote_volume": 18323.07138, "trades": 323, "taker_buy_base": 3535.53, "taker_buy_quote": 7253.71307 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 2.055, "high": 2.063, "low": 2.054, "close": 2.059, "volume": 3579.32, "close_time": 1767560399999, "quote_volume": 7367.7084, "trades": 186, "taker_buy_base": 1799.44, "taker_buy_quote": 3704.6693 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 2.059, "high": 2.065, "low": 2.053, "close": 2.059, "volume": 2776.57, "close_time": 1767563999999, "quote_volume": 5720.2363, "trades": 176, "taker_buy_base": 1665.4, "taker_buy_quote": 3431.81813 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 2.061, "high": 2.066, "low": 2.052, "close": 2.058, "volume": 1506.55, "close_time": 1767567599999, "quote_volume": 3101.51291, "trades": 106, "taker_buy_base": 672.1, "taker_buy_quote": 1383.31762 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 2.058, "high": 2.068, "low": 2.058, "close": 2.064, "volume": 1458.05, "close_time": 1767571199999, "quote_volume": 3007.48106, "trades": 109, "taker_buy_base": 817.29, "taker_buy_quote": 1686.11598 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 2.067, "high": 2.078, "low": 2.06, "close": 2.077, "volume": 5050.66, "close_time": 1767574799999, "quote_volume": 10443.8113, "trades": 252, "taker_buy_base": 2232.67, "taker_buy_quote": 4618.78589 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 2.079, "high": 2.097, "low": 2.076, "close": 2.092, "volume": 8502.26, "close_time": 1767578399999, "quote_volume": 17741.34018, "trades": 484, "taker_buy_base": 4484.71, "taker_buy_quote": 9361.06181 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 2.092, "high": 2.096, "low": 2.076, "close": 2.078, "volume": 4191.13, "close_time": 1767581999999, "quote_volume": 8727.85512, "trades": 264, "taker_buy_base": 1744.93, "taker_buy_quote": 3632.35234 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 2.078, "high": 2.09, "low": 2.077, "close": 2.083, "volume": 8686.6, "close_time": 1767585599999, "quote_volume": 18097.88931, "trades": 254, "taker_buy_base": 6810.88, "taker_buy_quote": 14189.12152 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 2.083, "high": 2.087, "low": 2.052, "close": 2.06, "volume": 8433.56, "close_time": 1767589199999, "quote_volume": 17439.20395, "trades": 297, "taker_buy_base": 4930.99, "taker_buy_quote": 10203.42558 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 2.059, "high": 2.067, "low": 2.054, "close": 2.054, "volume": 5925.82, "close_time": 1767592799999, "quote_volume": 12217.40865, "trades": 162, "taker_buy_base": 3372.3, "taker_buy_quote": 6958.2262 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 2.054, "high": 2.07, "low": 2.049, "close": 2.07, "volume": 7440.26, "close_time": 1767596399999, "quote_volume": 15311.41683, "trades": 265, "taker_buy_base": 2061.91, "taker_buy_quote": 4243.65382 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 2.07, "high": 2.076, "low": 2.068, "close": 2.07, "volume": 4150.57, "close_time": 1767599999999, "quote_volume": 8598.49928, "trades": 190, "taker_buy_base": 1624.16, "taker_buy_quote": 3363.7032 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 2.069, "high": 2.071, "low": 2.059, "close": 2.059, "volume": 4803.29, "close_time": 1767603599999, "quote_volume": 9921.30118, "trades": 178, "taker_buy_base": 2342.24, "taker_buy_quote": 4838.54986 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 2.058, "high": 2.062, "low": 2.053, "close": 2.056, "volume": 5150.22, "close_time": 1767607199999, "quote_volume": 10594.69226, "trades": 134, "taker_buy_base": 3611.58, "taker_buy_quote": 7430.87341 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 2.059, "high": 2.072, "low": 2.059, "close": 2.065, "volume": 6549.95, "close_time": 1767610799999, "quote_volume": 13527.47702, "trades": 232, "taker_buy_base": 4681.59, "taker_buy_quote": 9671.00525 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 2.065, "high": 2.069, "low": 2.056, "close": 2.069, "volume": 7236.7, "close_time": 1767614399999, "quote_volume": 14913.53274, "trades": 176, "taker_buy_base": 2309.63, "taker_buy_quote": 4763.26074 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 2.069, "high": 2.069, "low": 2.058, "close": 2.061, "volume": 7816.7, "close_time": 1767617999999, "quote_volume": 16110.85585, "trades": 245, "taker_buy_base": 5318.11, "taker_buy_quote": 10961.02594 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 2.061, "high": 2.064, "low": 2.045, "close": 2.054, "volume": 8005.35, "close_time": 1767621599999, "quote_volume": 16441.33298, "trades": 245, "taker_buy_base": 3455.85, "taker_buy_quote": 7099.30863 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 2.056, "high": 2.066, "low": 2.048, "close": 2.061, "volume": 4788.39, "close_time": 1767625199999, "quote_volume": 9844.50341, "trades": 203, "taker_buy_base": 2109.92, "taker_buy_quote": 4338.07627 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 2.062, "high": 2.071, "low": 2.054, "close": 2.069, "volume": 10029.76, "close_time": 1767628799999, "quote_volume": 20692.58979, "trades": 218, "taker_buy_base": 3157.04, "taker_buy_quote": 6514.11827 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 2.07, "high": 2.072, "low": 2.057, "close": 2.057, "volume": 10858.75, "close_time": 1767632399999, "quote_volume": 22391.51009, "trades": 305, "taker_buy_base": 6739.58, "taker_buy_quote": 13901.62312 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 2.056, "high": 2.062, "low": 2.04, "close": 2.061, "volume": 14812.87, "close_time": 1767635999999, "quote_volume": 30350.75078, "trades": 347, "taker_buy_base": 6420.19, "taker_buy_quote": 13154.27862 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 2.063, "high": 2.067, "low": 2.048, "close": 2.065, "volume": 5394.66, "close_time": 1767639599999, "quote_volume": 11097.98542, "trades": 273, "taker_buy_base": 3411.84, "taker_buy_quote": 7021.41772 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 2.064, "high": 2.073, "low": 2.057, "close": 2.059, "volume": 13312.86, "close_time": 1767643199999, "quote_volume": 27481.01605, "trades": 333, "taker_buy_base": 3387.31, "taker_buy_quote": 7003.33285 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 2.059, "high": 2.066, "low": 2.052, "close": 2.054, "volume": 25037.2, "close_time": 1767646799999, "quote_volume": 51597.76514, "trades": 406, "taker_buy_base": 17914.57, "taker_buy_quote": 36916.76565 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 2.054, "high": 2.06, "low": 2.05, "close": 2.057, "volume": 5433.43, "close_time": 1767650399999, "quote_volume": 11165.71731, "trades": 199, "taker_buy_base": 4326.64, "taker_buy_quote": 8891.69571 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 2.057, "high": 2.075, "low": 2.055, "close": 2.069, "volume": 12867.38, "close_time": 1767653999999, "quote_volume": 26625.18425, "trades": 261, "taker_buy_base": 3136.4, "taker_buy_quote": 6489.24556 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 2.071, "high": 2.083, "low": 2.067, "close": 2.072, "volume": 12393.05, "close_time": 1767657599999, "quote_volume": 25707.30014, "trades": 271, "taker_buy_base": 6582.64, "taker_buy_quote": 13659.62458 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 2.071, "high": 2.074, "low": 2.06, "close": 2.072, "volume": 4416.77, "close_time": 1767661199999, "quote_volume": 9136.41161, "trades": 209, "taker_buy_base": 2550.5, "taker_buy_quote": 5275.64707 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 2.072, "high": 2.078, "low": 2.061, "close": 2.061, "volume": 7704.06, "close_time": 1767664799999, "quote_volume": 15960.5443, "trades": 166, "taker_buy_base": 3135.09, "taker_buy_quote": 6494.12822 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 2.062, "high": 2.063, "low": 2.056, "close": 2.059, "volume": 3026.55, "close_time": 1767668399999, "quote_volume": 6234.11586, "trades": 165, "taker_buy_base": 2027.88, "taker_buy_quote": 4177.60324 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 2.057, "high": 2.069, "low": 2.057, "close": 2.065, "volume": 2827.79, "close_time": 1767671999999, "quote_volume": 5831.12146, "trades": 90, "taker_buy_base": 1911.33, "taker_buy_quote": 3940.62283 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 2.065, "high": 2.076, "low": 2.064, "close": 2.072, "volume": 31806.46, "close_time": 1767675599999, "quote_volume": 65809.81008, "trades": 158, "taker_buy_base": 30630.07, "taker_buy_quote": 63374.58709 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 2.072, "high": 2.073, "low": 2.063, "close": 2.065, "volume": 13639.16, "close_time": 1767679199999, "quote_volume": 28188.0819, "trades": 169, "taker_buy_base": 4194.91, "taker_buy_quote": 8666.75287 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 2.066, "high": 2.084, "low": 2.064, "close": 2.073, "volume": 9790.11, "close_time": 1767682799999, "quote_volume": 20348.02407, "trades": 212, "taker_buy_base": 3086.74, "taker_buy_quote": 6408.05186 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 2.072, "high": 2.072, "low": 2.057, "close": 2.06, "volume": 4369.34, "close_time": 1767686399999, "quote_volume": 9012.38875, "trades": 219, "taker_buy_base": 1870.66, "taker_buy_quote": 3860.5066 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 2.06, "high": 2.068, "low": 2.059, "close": 2.067, "volume": 5464.83, "close_time": 1767689999999, "quote_volume": 11277.52367, "trades": 228, "taker_buy_base": 3165.19, "taker_buy_quote": 6533.98274 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 2.067, "high": 2.087, "low": 2.065, "close": 2.081, "volume": 9258.84, "close_time": 1767693599999, "quote_volume": 19240.18544, "trades": 359, "taker_buy_base": 5268.52, "taker_buy_quote": 10956.92998 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 2.081, "high": 2.085, "low": 2.075, "close": 2.075, "volume": 6992.25, "close_time": 1767697199999, "quote_volume": 14529.62855, "trades": 219, "taker_buy_base": 2064.15, "taker_buy_quote": 4292.18277 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 2.076, "high": 2.086, "low": 2.071, "close": 2.081, "volume": 12073.0, "close_time": 1767700799999, "quote_volume": 25086.54173, "trades": 284, "taker_buy_base": 5065.24, "taker_buy_quote": 10529.50169 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 2.083, "high": 2.086, "low": 2.077, "close": 2.084, "volume": 10772.31, "close_time": 1767704399999, "quote_volume": 22412.8641, "trades": 295, "taker_buy_base": 8059.1, "taker_buy_quote": 16767.89909 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 2.082, "high": 2.084, "low": 2.075, "close": 2.078, "volume": 5547.5, "close_time": 1767707999999, "quote_volume": 11536.7522, "trades": 228, "taker_buy_base": 2678.27, "taker_buy_quote": 5572.10524 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 2.08, "high": 2.109, "low": 2.08, "close": 2.104, "volume": 42975.62, "close_time": 1767711599999, "quote_volume": 90306.8178, "trades": 860, "taker_buy_base": 14411.22, "taker_buy_quote": 30232.48274 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 2.104, "high": 2.108, "low": 2.078, "close": 2.086, "volume": 32196.36, "close_time": 1767715199999, "quote_volume": 67479.59125, "trades": 607, "taker_buy_base": 17749.43, "taker_buy_quote": 37152.80655 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 2.086, "high": 2.09, "low": 2.03, "close": 2.041, "volume": 62961.22, "close_time": 1767718799999, "quote_volume": 129445.99651, "trades": 1144, "taker_buy_base": 43407.47, "taker_buy_quote": 89372.82373 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 2.04, "high": 2.041, "low": 1.986, "close": 1.988, "volume": 35068.88, "close_time": 1767722399999, "quote_volume": 70617.05, "trades": 1137, "taker_buy_base": 16511.81, "taker_buy_quote": 33277.18645 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 1.985, "high": 1.994, "low": 1.965, "close": 1.968, "volume": 49920.8, "close_time": 1767725999999, "quote_volume": 98758.67842, "trades": 1268, "taker_buy_base": 29235.29, "taker_buy_quote": 57833.73911 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 1.968, "high": 2.0, "low": 1.965, "close": 1.989, "volume": 34705.13, "close_time": 1767729599999, "quote_volume": 68805.61154, "trades": 896, "taker_buy_base": 22103.17, "taker_buy_quote": 43853.96634 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.988, "high": 2.009, "low": 1.985, "close": 2.004, "volume": 12373.8, "close_time": 1767733199999, "quote_volume": 24705.10484, "trades": 316, "taker_buy_base": 5393.15, "taker_buy_quote": 10763.06333 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 2.005, "high": 2.043, "low": 2.004, "close": 2.034, "volume": 13195.49, "close_time": 1767736799999, "quote_volume": 26797.3016, "trades": 463, "taker_buy_base": 5964.81, "taker_buy_quote": 12104.177 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 2.033, "high": 2.039, "low": 2.024, "close": 2.034, "volume": 7019.15, "close_time": 1767740399999, "quote_volume": 14242.45855, "trades": 153, "taker_buy_base": 3010.51, "taker_buy_quote": 6115.38736 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 2.038, "high": 2.046, "low": 2.038, "close": 2.045, "volume": 1818.33, "close_time": 1767743999999, "quote_volume": 3716.69045, "trades": 61, "taker_buy_base": 1162.15, "taker_buy_quote": 2375.6789 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 2.044, "high": 2.044, "low": 2.015, "close": 2.015, "volume": 5735.31, "close_time": 1767747599999, "quote_volume": 11648.4339, "trades": 344, "taker_buy_base": 2905.64, "taker_buy_quote": 5901.48435 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 2.016, "high": 2.02, "low": 1.994, "close": 1.998, "volume": 6811.87, "close_time": 1767751199999, "quote_volume": 13650.53673, "trades": 257, "taker_buy_base": 3448.29, "taker_buy_quote": 6905.36041 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 1.998, "high": 2.015, "low": 1.994, "close": 2.015, "volume": 2373.48, "close_time": 1767754799999, "quote_volume": 4752.03641, "trades": 192, "taker_buy_base": 1099.02, "taker_buy_quote": 2202.57411 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 2.013, "high": 2.015, "low": 1.996, "close": 1.998, "volume": 9223.87, "close_time": 1767758399999, "quote_volume": 18529.01686, "trades": 290, "taker_buy_base": 5708.47, "taker_buy_quote": 11472.37518 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.998, "high": 2.0, "low": 1.991, "close": 1.993, "volume": 11111.97, "close_time": 1767761999999, "quote_volume": 22175.43344, "trades": 709, "taker_buy_base": 5341.53, "taker_buy_quote": 10661.62063 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 1.992, "high": 1.998, "low": 1.986, "close": 1.99, "volume": 6570.35, "close_time": 1767765599999, "quote_volume": 13070.08019, "trades": 190, "taker_buy_base": 3450.61, "taker_buy_quote": 6863.17751 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 1.991, "high": 1.997, "low": 1.991, "close": 1.994, "volume": 2618.49, "close_time": 1767769199999, "quote_volume": 5221.83936, "trades": 192, "taker_buy_base": 1383.35, "taker_buy_quote": 2758.43629 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 1.994, "high": 2.007, "low": 1.993, "close": 2.003, "volume": 5210.97, "close_time": 1767772799999, "quote_volume": 10429.49897, "trades": 344, "taker_buy_base": 2962.88, "taker_buy_quote": 5929.58919 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 2.005, "high": 2.012, "low": 2.004, "close": 2.009, "volume": 6160.78, "close_time": 1767776399999, "quote_volume": 12371.6539, "trades": 283, "taker_buy_base": 2944.4, "taker_buy_quote": 5912.88411 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 2.007, "high": 2.007, "low": 1.976, "close": 1.978, "volume": 18924.87, "close_time": 1767779999999, "quote_volume": 37568.94586, "trades": 443, "taker_buy_base": 8291.94, "taker_buy_quote": 16447.4622 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 1.977, "high": 1.989, "low": 1.975, "close": 1.985, "volume": 5342.97, "close_time": 1767783599999, "quote_volume": 10591.41798, "trades": 173, "taker_buy_base": 3196.91, "taker_buy_quote": 6333.60446 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 1.985, "high": 1.989, "low": 1.981, "close": 1.982, "volume": 5423.11, "close_time": 1767787199999, "quote_volume": 10751.22184, "trades": 65, "taker_buy_base": 1466.27, "taker_buy_quote": 2909.90886 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.982, "high": 1.982, "low": 1.956, "close": 1.959, "volume": 13567.08, "close_time": 1767790799999, "quote_volume": 26689.79753, "trades": 245, "taker_buy_base": 8224.15, "taker_buy_quote": 16187.95884 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 1.957, "high": 1.962, "low": 1.948, "close": 1.953, "volume": 18592.94, "close_time": 1767794399999, "quote_volume": 36366.63261, "trades": 370, "taker_buy_base": 6906.71, "taker_buy_quote": 13499.26532 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 1.952, "high": 1.953, "low": 1.928, "close": 1.95, "volume": 17922.6, "close_time": 1767797999999, "quote_volume": 34749.97888, "trades": 283, "taker_buy_base": 7833.4, "taker_buy_quote": 15186.06993 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 1.95, "high": 1.95, "low": 1.928, "close": 1.937, "volume": 14871.74, "close_time": 1767801599999, "quote_volume": 28784.75153, "trades": 237, "taker_buy_base": 8382.14, "taker_buy_quote": 16225.77105 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.937, "high": 1.944, "low": 1.93, "close": 1.935, "volume": 3161.93, "close_time": 1767805199999, "quote_volume": 6128.17502, "trades": 67, "taker_buy_base": 2342.75, "taker_buy_quote": 4540.12607 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 1.934, "high": 1.946, "low": 1.933, "close": 1.937, "volume": 2456.51, "close_time": 1767808799999, "quote_volume": 4767.21138, "trades": 63, "taker_buy_base": 1505.66, "taker_buy_quote": 2921.9365 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 1.937, "high": 1.945, "low": 1.928, "close": 1.932, "volume": 8475.54, "close_time": 1767812399999, "quote_volume": 16417.25118, "trades": 128, "taker_buy_base": 4267.03, "taker_buy_quote": 8265.90225 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 1.932, "high": 1.936, "low": 1.922, "close": 1.934, "volume": 3190.4, "close_time": 1767815999999, "quote_volume": 6157.4103, "trades": 90, "taker_buy_base": 1080.75, "taker_buy_quote": 2085.78527 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.934, "high": 1.942, "low": 1.926, "close": 1.941, "volume": 10096.63, "close_time": 1767819599999, "quote_volume": 19551.28146, "trades": 119, "taker_buy_base": 5677.58, "taker_buy_quote": 11002.94592 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 1.941, "high": 1.959, "low": 1.941, "close": 1.952, "volume": 15684.39, "close_time": 1767823199999, "quote_volume": 30615.58156, "trades": 184, "taker_buy_base": 9147.75, "taker_buy_quote": 17846.20446 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 1.952, "high": 1.961, "low": 1.95, "close": 1.958, "volume": 2628.89, "close_time": 1767826799999, "quote_volume": 5138.76067, "trades": 58, "taker_buy_base": 656.39, "taker_buy_quote": 1283.69779 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 1.954, "high": 1.966, "low": 1.952, "close": 1.961, "volume": 1829.9, "close_time": 1767830399999, "quote_volume": 3585.86311, "trades": 56, "taker_buy_base": 494.72, "taker_buy_quote": 970.10732 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.961, "high": 1.963, "low": 1.949, "close": 1.96, "volume": 2986.57, "close_time": 1767833999999, "quote_volume": 5834.48535, "trades": 70, "taker_buy_base": 2041.22, "taker_buy_quote": 3986.36941 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 1.96, "high": 1.966, "low": 1.959, "close": 1.964, "volume": 5724.12, "close_time": 1767837599999, "quote_volume": 11233.08866, "trades": 107, "taker_buy_base": 2632.23, "taker_buy_quote": 5166.69546 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 1.963, "high": 1.967, "low": 1.952, "close": 1.955, "volume": 5632.77, "close_time": 1767841199999, "quote_volume": 11041.1849, "trades": 118, "taker_buy_base": 3143.49, "taker_buy_quote": 6156.26322 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 1.954, "high": 1.96, "low": 1.942, "close": 1.944, "volume": 3398.21, "close_time": 1767844799999, "quote_volume": 6619.04388, "trades": 119, "taker_buy_base": 2166.97, "taker_buy_quote": 4218.36672 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.943, "high": 1.96, "low": 1.94, "close": 1.949, "volume": 5030.61, "close_time": 1767848399999, "quote_volume": 9802.84035, "trades": 89, "taker_buy_base": 2099.17, "taker_buy_quote": 4086.91588 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 1.952, "high": 1.961, "low": 1.95, "close": 1.95, "volume": 2119.48, "close_time": 1767851999999, "quote_volume": 4145.49716, "trades": 61, "taker_buy_base": 982.19, "taker_buy_quote": 1921.4151 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 1.954, "high": 1.954, "low": 1.929, "close": 1.93, "volume": 4751.94, "close_time": 1767855599999, "quote_volume": 9209.28746, "trades": 136, "taker_buy_base": 2023.93, "taker_buy_quote": 3921.44405 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 1.93, "high": 1.935, "low": 1.913, "close": 1.928, "volume": 21908.77, "close_time": 1767859199999, "quote_volume": 42179.36394, "trades": 314, "taker_buy_base": 12555.59, "taker_buy_quote": 24159.2632 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.929, "high": 1.937, "low": 1.923, "close": 1.925, "volume": 8341.6, "close_time": 1767862799999, "quote_volume": 16104.89158, "trades": 148, "taker_buy_base": 3669.35, "taker_buy_quote": 7090.00186 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 1.925, "high": 1.931, "low": 1.919, "close": 1.921, "volume": 4445.4, "close_time": 1767866399999, "quote_volume": 8552.49712, "trades": 109, "taker_buy_base": 3058.08, "taker_buy_quote": 5881.91243 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 1.922, "high": 1.938, "low": 1.913, "close": 1.936, "volume": 5070.16, "close_time": 1767869999999, "quote_volume": 9780.63469, "trades": 156, "taker_buy_base": 3185.51, "taker_buy_quote": 6145.97866 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 1.936, "high": 1.937, "low": 1.926, "close": 1.931, "volume": 7975.52, "close_time": 1767873599999, "quote_volume": 15395.52075, "trades": 144, "taker_buy_base": 2651.86, "taker_buy_quote": 5117.04525 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.931, "high": 1.934, "low": 1.921, "close": 1.925, "volume": 5726.09, "close_time": 1767877199999, "quote_volume": 11030.87897, "trades": 100, "taker_buy_base": 2017.44, "taker_buy_quote": 3889.06647 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 1.925, "high": 1.93, "low": 1.924, "close": 1.927, "volume": 3266.34, "close_time": 1767880799999, "quote_volume": 6293.80228, "trades": 55, "taker_buy_base": 1285.15, "taker_buy_quote": 2477.1097 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 1.926, "high": 1.931, "low": 1.914, "close": 1.929, "volume": 6531.79, "close_time": 1767884399999, "quote_volume": 12553.97532, "trades": 166, "taker_buy_base": 3452.37, "taker_buy_quote": 6637.40198 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 1.926, "high": 1.944, "low": 1.921, "close": 1.943, "volume": 3141.22, "close_time": 1767887999999, "quote_volume": 6082.23205, "trades": 99, "taker_buy_base": 1886.71, "taker_buy_quote": 3653.63318 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.944, "high": 1.95, "low": 1.937, "close": 1.95, "volume": 8744.35, "close_time": 1767891599999, "quote_volume": 16997.7014, "trades": 184, "taker_buy_base": 3232.97, "taker_buy_quote": 6285.03684 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 1.95, "high": 1.953, "low": 1.946, "close": 1.953, "volume": 1820.47, "close_time": 1767895199999, "quote_volume": 3549.34877, "trades": 62, "taker_buy_base": 1206.14, "taker_buy_quote": 2351.93179 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 1.952, "high": 1.952, "low": 1.944, "close": 1.944, "volume": 2181.98, "close_time": 1767898799999, "quote_volume": 4249.79709, "trades": 52, "taker_buy_base": 899.78, "taker_buy_quote": 1752.02112 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 1.945, "high": 1.947, "low": 1.936, "close": 1.939, "volume": 2745.26, "close_time": 1767902399999, "quote_volume": 5326.17866, "trades": 83, "taker_buy_base": 1905.92, "taker_buy_quote": 3695.82566 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.937, "high": 1.944, "low": 1.931, "close": 1.943, "volume": 1194.56, "close_time": 1767905999999, "quote_volume": 2312.59046, "trades": 37, "taker_buy_base": 429.95, "taker_buy_quote": 833.73861 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 1.946, "high": 1.953, "low": 1.946, "close": 1.953, "volume": 2928.33, "close_time": 1767909599999, "quote_volume": 5708.05679, "trades": 52, "taker_buy_base": 1555.1, "taker_buy_quote": 3033.06182 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 1.952, "high": 1.953, "low": 1.94, "close": 1.947, "volume": 3252.74, "close_time": 1767913199999, "quote_volume": 6316.7, "trades": 29, "taker_buy_base": 2794.16, "taker_buy_quote": 5423.48277 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 1.946, "high": 1.949, "low": 1.943, "close": 1.944, "volume": 2054.4, "close_time": 1767916799999, "quote_volume": 3998.21401, "trades": 56, "taker_buy_base": 181.19, "taker_buy_quote": 352.59827 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.945, "high": 1.948, "low": 1.944, "close": 1.946, "volume": 5613.12, "close_time": 1767920399999, "quote_volume": 10919.13035, "trades": 73, "taker_buy_base": 707.35, "taker_buy_quote": 1376.11986 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 1.947, "high": 1.956, "low": 1.934, "close": 1.937, "volume": 10129.79, "close_time": 1767923999999, "quote_volume": 19686.96772, "trades": 167, "taker_buy_base": 3509.05, "taker_buy_quote": 6818.47559 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 1.938, "high": 1.946, "low": 1.937, "close": 1.94, "volume": 1880.39, "close_time": 1767927599999, "quote_volume": 3652.88405, "trades": 55, "taker_buy_base": 713.52, "taker_buy_quote": 1386.79436 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 1.94, "high": 1.948, "low": 1.938, "close": 1.948, "volume": 664.53, "close_time": 1767931199999, "quote_volume": 1290.98793, "trades": 22, "taker_buy_base": 483.21, "taker_buy_quote": 938.97955 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.948, "high": 1.951, "low": 1.942, "close": 1.945, "volume": 2128.8, "close_time": 1767934799999, "quote_volume": 4142.74277, "trades": 53, "taker_buy_base": 1309.58, "taker_buy_quote": 2548.14459 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 1.948, "high": 1.955, "low": 1.945, "close": 1.952, "volume": 2677.71, "close_time": 1767938399999, "quote_volume": 5221.40585, "trades": 84, "taker_buy_base": 1854.65, "taker_buy_quote": 3617.47912 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 1.951, "high": 1.953, "low": 1.946, "close": 1.953, "volume": 1405.71, "close_time": 1767941999999, "quote_volume": 2742.22613, "trades": 53, "taker_buy_base": 538.47, "taker_buy_quote": 1050.65945 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 1.951, "high": 1.952, "low": 1.946, "close": 1.946, "volume": 1396.77, "close_time": 1767945599999, "quote_volume": 2723.76995, "trades": 58, "taker_buy_base": 488.84, "taker_buy_quote": 953.41037 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.947, "high": 1.948, "low": 1.925, "close": 1.93, "volume": 4196.79, "close_time": 1767949199999, "quote_volume": 8115.25936, "trades": 133, "taker_buy_base": 2797.15, "taker_buy_quote": 5407.879 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 1.936, "high": 1.942, "low": 1.935, "close": 1.937, "volume": 3709.19, "close_time": 1767952799999, "quote_volume": 7193.45272, "trades": 131, "taker_buy_base": 2094.61, "taker_buy_quote": 4063.74919 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 1.937, "high": 1.949, "low": 1.935, "close": 1.946, "volume": 15012.03, "close_time": 1767956399999, "quote_volume": 29182.55064, "trades": 292, "taker_buy_base": 12143.46, "taker_buy_quote": 23608.50151 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 1.947, "high": 1.951, "low": 1.946, "close": 1.946, "volume": 9365.17, "close_time": 1767959999999, "quote_volume": 18249.19, "trades": 162, "taker_buy_base": 7133.41, "taker_buy_quote": 13901.4791 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.945, "high": 1.946, "low": 1.94, "close": 1.943, "volume": 7352.0, "close_time": 1767963599999, "quote_volume": 14279.33734, "trades": 126, "taker_buy_base": 6040.45, "taker_buy_quote": 11732.57935 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 1.945, "high": 1.962, "low": 1.945, "close": 1.957, "volume": 15265.16, "close_time": 1767967199999, "quote_volume": 29861.24779, "trades": 191, "taker_buy_base": 3179.67, "taker_buy_quote": 6218.69069 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 1.956, "high": 1.956, "low": 1.938, "close": 1.941, "volume": 8726.78, "close_time": 1767970799999, "quote_volume": 16979.3828, "trades": 145, "taker_buy_base": 3121.36, "taker_buy_quote": 6070.09492 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 1.942, "high": 1.967, "low": 1.94, "close": 1.956, "volume": 6338.07, "close_time": 1767974399999, "quote_volume": 12416.61096, "trades": 171, "taker_buy_base": 2712.2, "taker_buy_quote": 5310.70921 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.956, "high": 1.97, "low": 1.956, "close": 1.964, "volume": 6393.29, "close_time": 1767977999999, "quote_volume": 12558.93397, "trades": 113, "taker_buy_base": 2105.96, "taker_buy_quote": 4135.59057 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 1.965, "high": 1.973, "low": 1.958, "close": 1.972, "volume": 27152.97, "close_time": 1767981599999, "quote_volume": 53360.21011, "trades": 215, "taker_buy_base": 19686.04, "taker_buy_quote": 38675.92562 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 1.973, "high": 1.974, "low": 1.954, "close": 1.966, "volume": 5401.91, "close_time": 1767985199999, "quote_volume": 10619.22828, "trades": 107, "taker_buy_base": 3477.33, "taker_buy_quote": 6833.10732 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 1.965, "high": 1.965, "low": 1.952, "close": 1.956, "volume": 2066.32, "close_time": 1767988799999, "quote_volume": 4044.55151, "trades": 53, "taker_buy_base": 947.6, "taker_buy_quote": 1854.16444 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.955, "high": 1.96, "low": 1.952, "close": 1.953, "volume": 5483.73, "close_time": 1767992399999, "quote_volume": 10729.27386, "trades": 135, "taker_buy_base": 1935.83, "taker_buy_quote": 3787.73507 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 1.952, "high": 1.962, "low": 1.952, "close": 1.962, "volume": 2768.29, "close_time": 1767995999999, "quote_volume": 5419.18834, "trades": 39, "taker_buy_base": 2055.99, "taker_buy_quote": 4026.63273 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 1.963, "high": 1.968, "low": 1.958, "close": 1.966, "volume": 2538.06, "close_time": 1767999599999, "quote_volume": 4984.7557, "trades": 40, "taker_buy_base": 1251.52, "taker_buy_quote": 2459.42255 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 1.968, "high": 1.973, "low": 1.966, "close": 1.969, "volume": 2962.99, "close_time": 1768003199999, "quote_volume": 5833.38408, "trades": 67, "taker_buy_base": 1333.28, "taker_buy_quote": 2624.59582 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.967, "high": 1.976, "low": 1.965, "close": 1.974, "volume": 5108.57, "close_time": 1768006799999, "quote_volume": 10069.15652, "trades": 161, "taker_buy_base": 1665.52, "taker_buy_quote": 3285.13042 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 1.974, "high": 1.983, "low": 1.974, "close": 1.979, "volume": 5200.66, "close_time": 1768010399999, "quote_volume": 10297.06378, "trades": 115, "taker_buy_base": 1687.34, "taker_buy_quote": 3341.63377 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 1.977, "high": 1.992, "low": 1.976, "close": 1.984, "volume": 9324.94, "close_time": 1768013999999, "quote_volume": 18478.16466, "trades": 265, "taker_buy_base": 6403.84, "taker_buy_quote": 12682.95874 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 1.985, "high": 2.014, "low": 1.979, "close": 2.009, "volume": 16029.39, "close_time": 1768017599999, "quote_volume": 32021.72732, "trades": 411, "taker_buy_base": 7301.45, "taker_buy_quote": 14577.76292 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 2.011, "high": 2.022, "low": 1.992, "close": 2.003, "volume": 13799.61, "close_time": 1768021199999, "quote_volume": 27661.76541, "trades": 380, "taker_buy_base": 6907.76, "taker_buy_quote": 13819.97549 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 2.003, "high": 2.005, "low": 1.996, "close": 1.998, "volume": 7544.49, "close_time": 1768024799999, "quote_volume": 15098.57631, "trades": 166, "taker_buy_base": 4175.44, "taker_buy_quote": 8352.5268 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 2.0, "high": 2.008, "low": 1.989, "close": 1.992, "volume": 4767.07, "close_time": 1768028399999, "quote_volume": 9520.54991, "trades": 177, "taker_buy_base": 2854.36, "taker_buy_quote": 5695.73469 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 1.992, "high": 2.003, "low": 1.992, "close": 1.997, "volume": 5199.21, "close_time": 1768031999999, "quote_volume": 10391.82274, "trades": 156, "taker_buy_base": 3065.94, "taker_buy_quote": 6129.36409 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 2.0, "high": 2.001, "low": 1.99, "close": 1.998, "volume": 4410.38, "close_time": 1768035599999, "quote_volume": 8794.71674, "trades": 136, "taker_buy_base": 1683.32, "taker_buy_quote": 3357.05177 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 1.998, "high": 1.998, "low": 1.987, "close": 1.992, "volume": 5543.23, "close_time": 1768039199999, "quote_volume": 11036.39104, "trades": 143, "taker_buy_base": 3862.71, "taker_buy_quote": 7691.35197 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 1.992, "high": 1.995, "low": 1.989, "close": 1.995, "volume": 1020.68, "close_time": 1768042799999, "quote_volume": 2033.53451, "trades": 44, "taker_buy_base": 749.8, "taker_buy_quote": 1493.54446 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 1.996, "high": 1.999, "low": 1.994, "close": 1.995, "volume": 2724.13, "close_time": 1768046399999, "quote_volume": 5441.21796, "trades": 87, "taker_buy_base": 1297.57, "taker_buy_quote": 2591.98968 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.997, "high": 2.0, "low": 1.993, "close": 2.0, "volume": 7035.97, "close_time": 1768049999999, "quote_volume": 14055.52437, "trades": 159, "taker_buy_base": 2368.83, "taker_buy_quote": 4728.36601 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 2.0, "high": 2.009, "low": 1.999, "close": 2.002, "volume": 8665.34, "close_time": 1768053599999, "quote_volume": 17362.88756, "trades": 245, "taker_buy_base": 4467.46, "taker_buy_quote": 8950.4301 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 2.001, "high": 2.002, "low": 1.994, "close": 1.999, "volume": 4780.6, "close_time": 1768057199999, "quote_volume": 9551.13429, "trades": 132, "taker_buy_base": 2622.71, "taker_buy_quote": 5239.75189 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 2.002, "high": 2.037, "low": 2.002, "close": 2.03, "volume": 28199.19, "close_time": 1768060799999, "quote_volume": 57094.21038, "trades": 541, "taker_buy_base": 9367.01, "taker_buy_quote": 18980.27065 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 2.031, "high": 2.039, "low": 2.025, "close": 2.039, "volume": 17135.24, "close_time": 1768064399999, "quote_volume": 34832.57894, "trades": 334, "taker_buy_base": 6236.42, "taker_buy_quote": 12669.17847 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 2.038, "high": 2.05, "low": 2.036, "close": 2.044, "volume": 8014.6, "close_time": 1768067999999, "quote_volume": 16374.15437, "trades": 252, "taker_buy_base": 3676.87, "taker_buy_quote": 7508.55503 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 2.045, "high": 2.077, "low": 2.044, "close": 2.075, "volume": 13623.3, "close_time": 1768071599999, "quote_volume": 28068.77711, "trades": 359, "taker_buy_base": 5940.22, "taker_buy_quote": 12244.50877 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 2.078, "high": 2.086, "low": 2.07, "close": 2.083, "volume": 14952.57, "close_time": 1768075199999, "quote_volume": 31068.55972, "trades": 429, "taker_buy_base": 10064.53, "taker_buy_quote": 20914.10015 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 2.084, "high": 2.093, "low": 2.065, "close": 2.065, "volume": 12519.59, "close_time": 1768078799999, "quote_volume": 26025.20882, "trades": 446, "taker_buy_base": 5568.37, "taker_buy_quote": 11570.08858 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 2.065, "high": 2.067, "low": 2.047, "close": 2.048, "volume": 7842.72, "close_time": 1768082399999, "quote_volume": 16134.57704, "trades": 215, "taker_buy_base": 3160.89, "taker_buy_quote": 6502.95888 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 2.049, "high": 2.052, "low": 2.042, "close": 2.044, "volume": 2510.01, "close_time": 1768085999999, "quote_volume": 5138.49744, "trades": 78, "taker_buy_base": 1473.11, "taker_buy_quote": 3014.18575 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 2.048, "high": 2.067, "low": 2.042, "close": 2.047, "volume": 7788.76, "close_time": 1768089599999, "quote_volume": 15996.91862, "trades": 324, "taker_buy_base": 3476.11, "taker_buy_quote": 7134.36925 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 2.05, "high": 2.05, "low": 2.034, "close": 2.036, "volume": 6375.46, "close_time": 1768093199999, "quote_volume": 13006.47645, "trades": 214, "taker_buy_base": 3354.74, "taker_buy_quote": 6844.67765 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 2.036, "high": 2.04, "low": 2.032, "close": 2.037, "volume": 2660.08, "close_time": 1768096799999, "quote_volume": 5413.17684, "trades": 94, "taker_buy_base": 1393.2, "taker_buy_quote": 2834.72692 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 2.038, "high": 2.09, "low": 2.038, "close": 2.087, "volume": 37898.89, "close_time": 1768100399999, "quote_volume": 78429.18865, "trades": 761, "taker_buy_base": 15914.4, "taker_buy_quote": 32846.52892 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 2.087, "high": 2.087, "low": 2.068, "close": 2.072, "volume": 14970.58, "close_time": 1768103999999, "quote_volume": 31066.67151, "trades": 337, "taker_buy_base": 7407.0, "taker_buy_quote": 15350.98006 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 2.071, "high": 2.079, "low": 2.055, "close": 2.056, "volume": 18624.11, "close_time": 1768107599999, "quote_volume": 38414.06581, "trades": 357, "taker_buy_base": 10852.92, "taker_buy_quote": 22373.24527 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 2.057, "high": 2.069, "low": 2.052, "close": 2.065, "volume": 5382.35, "close_time": 1768111199999, "quote_volume": 11076.00268, "trades": 152, "taker_buy_base": 3762.17, "taker_buy_quote": 7737.24511 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 2.063, "high": 2.073, "low": 2.056, "close": 2.073, "volume": 4804.29, "close_time": 1768114799999, "quote_volume": 9924.95991, "trades": 134, "taker_buy_base": 2034.32, "taker_buy_quote": 4202.58053 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 2.073, "high": 2.073, "low": 2.046, "close": 2.048, "volume": 15733.0, "close_time": 1768118399999, "quote_volume": 32368.76693, "trades": 315, "taker_buy_base": 4762.17, "taker_buy_quote": 9797.00997 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 2.047, "high": 2.058, "low": 2.04, "close": 2.057, "volume": 16963.12, "close_time": 1768121999999, "quote_volume": 34721.05713, "trades": 286, "taker_buy_base": 7750.36, "taker_buy_quote": 15874.27505 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 2.056, "high": 2.056, "low": 2.044, "close": 2.045, "volume": 11379.21, "close_time": 1768125599999, "quote_volume": 23320.80948, "trades": 200, "taker_buy_base": 3282.81, "taker_buy_quote": 6727.23796 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 2.045, "high": 2.053, "low": 2.042, "close": 2.047, "volume": 5610.51, "close_time": 1768129199999, "quote_volume": 11486.42729, "trades": 144, "taker_buy_base": 2161.62, "taker_buy_quote": 4421.9672 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 2.047, "high": 2.047, "low": 2.036, "close": 2.04, "volume": 5770.48, "close_time": 1768132799999, "quote_volume": 11770.02026, "trades": 162, "taker_buy_base": 2251.17, "taker_buy_quote": 4592.26466 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 2.039, "high": 2.042, "low": 2.038, "close": 2.04, "volume": 2507.83, "close_time": 1768136399999, "quote_volume": 5114.77797, "trades": 76, "taker_buy_base": 1302.76, "taker_buy_quote": 2656.96469 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 2.04, "high": 2.043, "low": 2.035, "close": 2.036, "volume": 2206.98, "close_time": 1768139999999, "quote_volume": 4497.89053, "trades": 110, "taker_buy_base": 1543.59, "taker_buy_quote": 3145.45161 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 2.036, "high": 2.042, "low": 2.031, "close": 2.036, "volume": 3112.54, "close_time": 1768143599999, "quote_volume": 6337.20918, "trades": 110, "taker_buy_base": 1783.46, "taker_buy_quote": 3629.21114 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 2.034, "high": 2.034, "low": 2.007, "close": 2.014, "volume": 18438.97, "close_time": 1768147199999, "quote_volume": 37208.77673, "trades": 454, "taker_buy_base": 12840.4, "taker_buy_quote": 25911.59637 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 2.014, "high": 2.027, "low": 2.01, "close": 2.012, "volume": 6298.59, "close_time": 1768150799999, "quote_volume": 12707.36134, "trades": 201, "taker_buy_base": 4086.49, "taker_buy_quote": 8243.28044 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 2.013, "high": 2.013, "low": 2.0, "close": 2.005, "volume": 6823.51, "close_time": 1768154399999, "quote_volume": 13687.44521, "trades": 143, "taker_buy_base": 2169.43, "taker_buy_quote": 4351.85084 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 2.005, "high": 2.005, "low": 2.0, "close": 2.005, "volume": 3268.3, "close_time": 1768157999999, "quote_volume": 6543.1611, "trades": 51, "taker_buy_base": 2686.89, "taker_buy_quote": 5379.41864 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 2.004, "high": 2.005, "low": 1.996, "close": 1.998, "volume": 3683.4, "close_time": 1768161599999, "quote_volume": 7371.65346, "trades": 69, "taker_buy_base": 2631.49, "taker_buy_quote": 5267.92863 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.998, "high": 1.999, "low": 1.986, "close": 1.99, "volume": 11895.3, "close_time": 1768165199999, "quote_volume": 23693.72516, "trades": 263, "taker_buy_base": 4545.32, "taker_buy_quote": 9059.68336 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 1.988, "high": 1.998, "low": 1.984, "close": 1.995, "volume": 2923.09, "close_time": 1768168799999, "quote_volume": 5813.19576, "trades": 92, "taker_buy_base": 1589.4, "taker_buy_quote": 3160.72591 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 1.993, "high": 1.995, "low": 1.986, "close": 1.989, "volume": 7984.35, "close_time": 1768172399999, "quote_volume": 15903.27682, "trades": 99, "taker_buy_base": 4752.34, "taker_buy_quote": 9463.18207 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 1.986, "high": 1.992, "low": 1.98, "close": 1.992, "volume": 4200.52, "close_time": 1768175999999, "quote_volume": 8353.34319, "trades": 95, "taker_buy_base": 1788.36, "taker_buy_quote": 3556.22237 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.992, "high": 1.994, "low": 1.965, "close": 1.978, "volume": 7773.23, "close_time": 1768179599999, "quote_volume": 15401.85799, "trades": 286, "taker_buy_base": 4337.55, "taker_buy_quote": 8592.23698 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 1.979, "high": 1.986, "low": 1.965, "close": 1.974, "volume": 8879.7, "close_time": 1768183199999, "quote_volume": 17521.88634, "trades": 256, "taker_buy_base": 3619.83, "taker_buy_quote": 7147.39355 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 1.973, "high": 1.991, "low": 1.972, "close": 1.99, "volume": 3003.94, "close_time": 1768186799999, "quote_volume": 5947.7016, "trades": 113, "taker_buy_base": 1823.98, "taker_buy_quote": 3612.13133 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 1.988, "high": 1.989, "low": 1.974, "close": 1.974, "volume": 4297.39, "close_time": 1768190399999, "quote_volume": 8527.75876, "trades": 104, "taker_buy_base": 1369.88, "taker_buy_quote": 2717.48016 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.974, "high": 1.994, "low": 1.973, "close": 1.994, "volume": 2159.27, "close_time": 1768193999999, "quote_volume": 4285.16601, "trades": 74, "taker_buy_base": 1333.13, "taker_buy_quote": 2644.49957 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 1.993, "high": 1.993, "low": 1.986, "close": 1.987, "volume": 4504.71, "close_time": 1768197599999, "quote_volume": 8966.66487, "trades": 77, "taker_buy_base": 845.73, "taker_buy_quote": 1684.00939 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 1.987, "high": 1.99, "low": 1.976, "close": 1.978, "volume": 6766.01, "close_time": 1768201199999, "quote_volume": 13406.38426, "trades": 76, "taker_buy_base": 6339.06, "taker_buy_quote": 12559.48032 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 1.978, "high": 1.983, "low": 1.967, "close": 1.969, "volume": 3743.96, "close_time": 1768204799999, "quote_volume": 7384.81472, "trades": 128, "taker_buy_base": 1404.0, "taker_buy_quote": 2769.12455 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.968, "high": 1.977, "low": 1.949, "close": 1.957, "volume": 12039.87, "close_time": 1768208399999, "quote_volume": 23629.86291, "trades": 321, "taker_buy_base": 3532.32, "taker_buy_quote": 6933.66623 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 1.955, "high": 1.955, "low": 1.943, "close": 1.945, "volume": 3171.59, "close_time": 1768211999999, "quote_volume": 6187.20463, "trades": 98, "taker_buy_base": 1441.02, "taker_buy_quote": 2810.64597 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 1.945, "high": 1.945, "low": 1.928, "close": 1.938, "volume": 16822.74, "close_time": 1768215599999, "quote_volume": 32541.4185, "trades": 312, "taker_buy_base": 10389.7, "taker_buy_quote": 20091.97573 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 1.939, "high": 1.943, "low": 1.936, "close": 1.937, "volume": 1217.81, "close_time": 1768219199999, "quote_volume": 2362.13814, "trades": 34, "taker_buy_base": 931.0, "taker_buy_quote": 1805.83064 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.936, "high": 1.947, "low": 1.935, "close": 1.944, "volume": 3941.94, "close_time": 1768222799999, "quote_volume": 7646.37996, "trades": 78, "taker_buy_base": 2210.42, "taker_buy_quote": 4286.71781 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 1.943, "high": 1.943, "low": 1.93, "close": 1.935, "volume": 5393.01, "close_time": 1768226399999, "quote_volume": 10439.69028, "trades": 132, "taker_buy_base": 2316.31, "taker_buy_quote": 4487.70956 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 1.937, "high": 1.941, "low": 1.925, "close": 1.937, "volume": 3979.89, "close_time": 1768229999999, "quote_volume": 7693.88575, "trades": 132, "taker_buy_base": 1887.64, "taker_buy_quote": 3653.97349 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 1.937, "high": 1.941, "low": 1.93, "close": 1.933, "volume": 9958.28, "close_time": 1768233599999, "quote_volume": 19262.75998, "trades": 188, "taker_buy_base": 3206.74, "taker_buy_quote": 6204.62983 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.935, "high": 1.961, "low": 1.932, "close": 1.955, "volume": 37843.07, "close_time": 1768237199999, "quote_volume": 73697.04923, "trades": 277, "taker_buy_base": 26749.88, "taker_buy_quote": 52057.36125 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 1.954, "high": 1.961, "low": 1.943, "close": 1.95, "volume": 7783.23, "close_time": 1768240799999, "quote_volume": 15177.07321, "trades": 118, "taker_buy_base": 5675.86, "taker_buy_quote": 11065.90643 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 1.951, "high": 1.96, "low": 1.949, "close": 1.957, "volume": 2408.22, "close_time": 1768244399999, "quote_volume": 4706.75696, "trades": 92, "taker_buy_base": 914.72, "taker_buy_quote": 1788.59821 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 1.955, "high": 1.959, "low": 1.952, "close": 1.957, "volume": 2074.34, "close_time": 1768247999999, "quote_volume": 4060.00977, "trades": 69, "taker_buy_base": 1116.73, "taker_buy_quote": 2186.33516 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.956, "high": 1.96, "low": 1.942, "close": 1.943, "volume": 3268.3, "close_time": 1768251599999, "quote_volume": 6369.3238, "trades": 103, "taker_buy_base": 1415.81, "taker_buy_quote": 2759.74112 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 1.942, "high": 1.945, "low": 1.934, "close": 1.938, "volume": 2276.84, "close_time": 1768255199999, "quote_volume": 4415.03815, "trades": 80, "taker_buy_base": 1413.94, "taker_buy_quote": 2741.89074 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 1.939, "high": 1.944, "low": 1.938, "close": 1.941, "volume": 2076.21, "close_time": 1768258799999, "quote_volume": 4029.41892, "trades": 78, "taker_buy_base": 1427.03, "taker_buy_quote": 2769.64144 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 1.939, "high": 1.944, "low": 1.936, "close": 1.942, "volume": 2247.43, "close_time": 1768262399999, "quote_volume": 4359.88493, "trades": 64, "taker_buy_base": 490.78, "taker_buy_quote": 952.92163 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.943, "high": 1.948, "low": 1.94, "close": 1.945, "volume": 2994.4, "close_time": 1768265999999, "quote_volume": 5818.49952, "trades": 77, "taker_buy_base": 2436.99, "taker_buy_quote": 4735.16877 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 1.945, "high": 1.946, "low": 1.936, "close": 1.94, "volume": 2463.31, "close_time": 1768269599999, "quote_volume": 4781.00833, "trades": 68, "taker_buy_base": 1831.8, "taker_buy_quote": 3554.67492 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 1.942, "high": 1.946, "low": 1.94, "close": 1.94, "volume": 3189.57, "close_time": 1768273199999, "quote_volume": 6192.90779, "trades": 90, "taker_buy_base": 1165.39, "taker_buy_quote": 2264.09593 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 1.941, "high": 1.949, "low": 1.939, "close": 1.949, "volume": 2816.91, "close_time": 1768276799999, "quote_volume": 5478.57998, "trades": 78, "taker_buy_base": 902.93, "taker_buy_quote": 1756.77896 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.949, "high": 1.95, "low": 1.946, "close": 1.947, "volume": 2732.86, "close_time": 1768280399999, "quote_volume": 5320.49137, "trades": 113, "taker_buy_base": 2413.33, "taker_buy_quote": 4698.50032 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 1.95, "high": 1.958, "low": 1.948, "close": 1.949, "volume": 9424.9, "close_time": 1768283999999, "quote_volume": 18412.94179, "trades": 130, "taker_buy_base": 2142.57, "taker_buy_quote": 4184.35988 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 1.949, "high": 1.955, "low": 1.947, "close": 1.954, "volume": 8737.95, "close_time": 1768287599999, "quote_volume": 17050.21628, "trades": 127, "taker_buy_base": 1407.0, "taker_buy_quote": 2746.03292 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 1.955, "high": 2.027, "low": 1.953, "close": 1.989, "volume": 135812.72, "close_time": 1768291199999, "quote_volume": 270716.33716, "trades": 2182, "taker_buy_base": 73067.42, "taker_buy_quote": 145533.01723 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.989, "high": 2.011, "low": 1.983, "close": 1.986, "volume": 43129.47, "close_time": 1768294799999, "quote_volume": 86130.02977, "trades": 560, "taker_buy_base": 24351.38, "taker_buy_quote": 48531.15396 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 1.985, "high": 1.988, "low": 1.974, "close": 1.978, "volume": 5216.95, "close_time": 1768298399999, "quote_volume": 10330.77426, "trades": 144, "taker_buy_base": 3295.83, "taker_buy_quote": 6526.82399 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 1.977, "high": 1.982, "low": 1.967, "close": 1.973, "volume": 3782.47, "close_time": 1768301999999, "quote_volume": 7463.43397, "trades": 138, "taker_buy_base": 1662.25, "taker_buy_quote": 3280.16402 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 1.973, "high": 1.977, "low": 1.968, "close": 1.971, "volume": 5160.22, "close_time": 1768305599999, "quote_volume": 10175.75592, "trades": 129, "taker_buy_base": 2416.71, "taker_buy_quote": 4767.86085 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.971, "high": 1.984, "low": 1.969, "close": 1.981, "volume": 4047.27, "close_time": 1768309199999, "quote_volume": 7997.55109, "trades": 136, "taker_buy_base": 2608.78, "taker_buy_quote": 5156.17263 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 1.983, "high": 1.986, "low": 1.975, "close": 1.976, "volume": 10627.63, "close_time": 1768312799999, "quote_volume": 21048.86945, "trades": 218, "taker_buy_base": 5814.5, "taker_buy_quote": 11514.04254 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 1.975, "high": 1.987, "low": 1.972, "close": 1.977, "volume": 6532.58, "close_time": 1768316399999, "quote_volume": 12940.40128, "trades": 106, "taker_buy_base": 1486.17, "taker_buy_quote": 2935.53053 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 1.975, "high": 1.99, "low": 1.971, "close": 1.99, "volume": 11785.26, "close_time": 1768319999999, "quote_volume": 23344.2114, "trades": 143, "taker_buy_base": 9982.56, "taker_buy_quote": 19770.20769 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.99, "high": 2.002, "low": 1.987, "close": 1.998, "volume": 11934.69, "close_time": 1768323599999, "quote_volume": 23787.93406, "trades": 321, "taker_buy_base": 5492.14, "taker_buy_quote": 10944.33998 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 1.997, "high": 2.0, "low": 1.99, "close": 1.995, "volume": 7118.08, "close_time": 1768327199999, "quote_volume": 14214.42469, "trades": 175, "taker_buy_base": 2529.54, "taker_buy_quote": 5053.36143 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 1.996, "high": 2.03, "low": 1.996, "close": 2.025, "volume": 23118.99, "close_time": 1768330799999, "quote_volume": 46683.09636, "trades": 401, "taker_buy_base": 13115.2, "taker_buy_quote": 26487.7053 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 2.027, "high": 2.036, "low": 2.019, "close": 2.026, "volume": 9226.69, "close_time": 1768334399999, "quote_volume": 18700.05526, "trades": 282, "taker_buy_base": 4237.15, "taker_buy_quote": 8585.16021 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 2.027, "high": 2.033, "low": 2.021, "close": 2.026, "volume": 6218.51, "close_time": 1768337999999, "quote_volume": 12606.66287, "trades": 198, "taker_buy_base": 2888.96, "taker_buy_quote": 5856.53063 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 2.029, "high": 2.03, "low": 2.025, "close": 2.03, "volume": 2455.47, "close_time": 1768341599999, "quote_volume": 4977.9521, "trades": 90, "taker_buy_base": 878.36, "taker_buy_quote": 1780.42903 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 2.026, "high": 2.054, "low": 2.026, "close": 2.052, "volume": 25412.95, "close_time": 1768345199999, "quote_volume": 51969.49502, "trades": 443, "taker_buy_base": 13709.82, "taker_buy_quote": 28032.89892 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 2.053, "high": 2.073, "low": 2.051, "close": 2.062, "volume": 18581.35, "close_time": 1768348799999, "quote_volume": 38282.38837, "trades": 456, "taker_buy_base": 8619.14, "taker_buy_quote": 17760.87149 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 2.063, "high": 2.072, "low": 2.06, "close": 2.071, "volume": 6627.26, "close_time": 1768352399999, "quote_volume": 13694.00976, "trades": 199, "taker_buy_base": 2942.98, "taker_buy_quote": 6082.17441 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 2.071, "high": 2.078, "low": 2.067, "close": 2.072, "volume": 14971.71, "close_time": 1768355999999, "quote_volume": 31050.01578, "trades": 223, "taker_buy_base": 4391.7, "taker_buy_quote": 9103.54091 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 2.072, "high": 2.091, "low": 2.071, "close": 2.089, "volume": 16229.6, "close_time": 1768359599999, "quote_volume": 33813.05606, "trades": 319, "taker_buy_base": 8052.87, "taker_buy_quote": 16754.74859 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 2.089, "high": 2.092, "low": 2.077, "close": 2.087, "volume": 5971.86, "close_time": 1768363199999, "quote_volume": 12442.83564, "trades": 216, "taker_buy_base": 4328.18, "taker_buy_quote": 9018.1463 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 2.089, "high": 2.09, "low": 2.065, "close": 2.067, "volume": 14022.42, "close_time": 1768366799999, "quote_volume": 29086.44009, "trades": 296, "taker_buy_base": 6360.21, "taker_buy_quote": 13192.19257 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 2.068, "high": 2.068, "low": 2.054, "close": 2.056, "volume": 9649.52, "close_time": 1768370399999, "quote_volume": 19866.51972, "trades": 223, "taker_buy_base": 5800.55, "taker_buy_quote": 11945.97643 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 2.055, "high": 2.055, "low": 2.042, "close": 2.055, "volume": 8314.97, "close_time": 1768373999999, "quote_volume": 17032.21966, "trades": 220, "taker_buy_base": 5286.45, "taker_buy_quote": 10827.54291 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 2.056, "high": 2.058, "low": 2.044, "close": 2.045, "volume": 4658.43, "close_time": 1768377599999, "quote_volume": 9548.25144, "trades": 154, "taker_buy_base": 3582.75, "taker_buy_quote": 7345.61061 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 2.047, "high": 2.057, "low": 2.046, "close": 2.05, "volume": 8011.13, "close_time": 1768381199999, "quote_volume": 16431.76167, "trades": 229, "taker_buy_base": 3342.91, "taker_buy_quote": 6856.12741 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 2.051, "high": 2.059, "low": 2.051, "close": 2.055, "volume": 10589.18, "close_time": 1768384799999, "quote_volume": 21762.48, "trades": 301, "taker_buy_base": 4220.83, "taker_buy_quote": 8672.7941 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 2.056, "high": 2.059, "low": 2.045, "close": 2.049, "volume": 4799.51, "close_time": 1768388399999, "quote_volume": 9848.38241, "trades": 148, "taker_buy_base": 2375.4, "taker_buy_quote": 4873.05189 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 2.05, "high": 2.05, "low": 2.029, "close": 2.031, "volume": 6578.44, "close_time": 1768391999999, "quote_volume": 13392.40402, "trades": 200, "taker_buy_base": 4028.84, "taker_buy_quote": 8204.16942 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 2.03, "high": 2.04, "low": 2.029, "close": 2.038, "volume": 3463.85, "close_time": 1768395599999, "quote_volume": 7055.42164, "trades": 145, "taker_buy_base": 2052.3, "taker_buy_quote": 4181.58293 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 2.04, "high": 2.04, "low": 2.03, "close": 2.034, "volume": 3398.75, "close_time": 1768399199999, "quote_volume": 6917.81563, "trades": 107, "taker_buy_base": 1303.69, "taker_buy_quote": 2653.60838 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 2.036, "high": 2.058, "low": 2.036, "close": 2.051, "volume": 9473.9, "close_time": 1768402799999, "quote_volume": 19413.51454, "trades": 198, "taker_buy_base": 4788.34, "taker_buy_quote": 9809.96145 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 2.048, "high": 2.061, "low": 2.043, "close": 2.055, "volume": 10808.21, "close_time": 1768406399999, "quote_volume": 22184.29982, "trades": 199, "taker_buy_base": 5090.33, "taker_buy_quote": 10452.21009 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 2.057, "high": 2.067, "low": 2.055, "close": 2.059, "volume": 8947.09, "close_time": 1768409999999, "quote_volume": 18441.42432, "trades": 238, "taker_buy_base": 4908.33, "taker_buy_quote": 10117.64121 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 2.059, "high": 2.067, "low": 2.049, "close": 2.057, "volume": 9804.41, "close_time": 1768413599999, "quote_volume": 20189.43705, "trades": 204, "taker_buy_base": 4710.52, "taker_buy_quote": 9698.81145 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 2.056, "high": 2.059, "low": 2.04, "close": 2.053, "volume": 10607.38, "close_time": 1768417199999, "quote_volume": 21732.67052, "trades": 228, "taker_buy_base": 6392.23, "taker_buy_quote": 13095.51782 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 2.049, "high": 2.065, "low": 2.048, "close": 2.054, "volume": 6175.76, "close_time": 1768420799999, "quote_volume": 12692.59129, "trades": 141, "taker_buy_base": 4188.05, "taker_buy_quote": 8607.18333 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 2.054, "high": 2.062, "low": 2.053, "close": 2.057, "volume": 12142.63, "close_time": 1768424399999, "quote_volume": 24987.09407, "trades": 109, "taker_buy_base": 2049.47, "taker_buy_quote": 4216.74701 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 2.057, "high": 2.06, "low": 2.05, "close": 2.054, "volume": 5072.82, "close_time": 1768427999999, "quote_volume": 10434.16757, "trades": 110, "taker_buy_base": 2562.9, "taker_buy_quote": 5273.90738 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 2.058, "high": 2.061, "low": 2.049, "close": 2.049, "volume": 8186.87, "close_time": 1768431599999, "quote_volume": 16828.0472, "trades": 102, "taker_buy_base": 1378.29, "taker_buy_quote": 2835.35802 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 2.055, "high": 2.058, "low": 2.05, "close": 2.056, "volume": 1630.28, "close_time": 1768435199999, "quote_volume": 3349.73694, "trades": 51, "taker_buy_base": 517.75, "taker_buy_quote": 1063.89659 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 2.055, "high": 2.055, "low": 2.042, "close": 2.046, "volume": 2981.1, "close_time": 1768438799999, "quote_volume": 6104.90396, "trades": 95, "taker_buy_base": 1444.57, "taker_buy_quote": 2959.2736 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 2.049, "high": 2.054, "low": 2.036, "close": 2.041, "volume": 3421.86, "close_time": 1768442399999, "quote_volume": 6996.16589, "trades": 93, "taker_buy_base": 1576.32, "taker_buy_quote": 3225.34413 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 2.04, "high": 2.042, "low": 2.029, "close": 2.031, "volume": 3520.81, "close_time": 1768445999999, "quote_volume": 7167.49719, "trades": 124, "taker_buy_base": 1560.07, "taker_buy_quote": 3177.49125 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 2.033, "high": 2.034, "low": 2.015, "close": 2.019, "volume": 15153.13, "close_time": 1768449599999, "quote_volume": 30630.42971, "trades": 257, "taker_buy_base": 5015.42, "taker_buy_quote": 10140.26163 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 2.019, "high": 2.029, "low": 2.019, "close": 2.028, "volume": 3179.81, "close_time": 1768453199999, "quote_volume": 6441.43189, "trades": 147, "taker_buy_base": 2287.62, "taker_buy_quote": 4633.88659 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 2.029, "high": 2.037, "low": 2.029, "close": 2.032, "volume": 3409.27, "close_time": 1768456799999, "quote_volume": 6933.32843, "trades": 100, "taker_buy_base": 1898.75, "taker_buy_quote": 3861.61274 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 2.032, "high": 2.04, "low": 2.026, "close": 2.029, "volume": 12915.36, "close_time": 1768460399999, "quote_volume": 26233.85758, "trades": 240, "taker_buy_base": 6318.81, "taker_buy_quote": 12844.61012 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 2.03, "high": 2.048, "low": 2.027, "close": 2.045, "volume": 9621.02, "close_time": 1768463999999, "quote_volume": 19605.23458, "trades": 240, "taker_buy_base": 3531.28, "taker_buy_quote": 7204.43234 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 2.047, "high": 2.063, "low": 2.045, "close": 2.061, "volume": 21756.53, "close_time": 1768467599999, "quote_volume": 44590.43239, "trades": 345, "taker_buy_base": 4072.77, "taker_buy_quote": 8371.41828 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 2.062, "high": 2.079, "low": 2.062, "close": 2.075, "volume": 19925.8, "close_time": 1768471199999, "quote_volume": 41255.24009, "trades": 391, "taker_buy_base": 10183.68, "taker_buy_quote": 21096.36959 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 2.078, "high": 2.078, "low": 2.064, "close": 2.072, "volume": 5662.67, "close_time": 1768474799999, "quote_volume": 11725.26523, "trades": 208, "taker_buy_base": 3174.59, "taker_buy_quote": 6573.49425 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 2.072, "high": 2.077, "low": 2.07, "close": 2.074, "volume": 5326.61, "close_time": 1768478399999, "quote_volume": 11041.32495, "trades": 151, "taker_buy_base": 2086.42, "taker_buy_quote": 4325.29348 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 2.074, "high": 2.09, "low": 2.071, "close": 2.088, "volume": 24909.05, "close_time": 1768481999999, "quote_volume": 51831.2071, "trades": 335, "taker_buy_base": 10405.57, "taker_buy_quote": 21643.04871 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 2.088, "high": 2.14, "low": 2.088, "close": 2.137, "volume": 39436.31, "close_time": 1768485599999, "quote_volume": 83392.93423, "trades": 761, "taker_buy_base": 18155.97, "taker_buy_quote": 38320.47113 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 2.137, "high": 2.165, "low": 2.11, "close": 2.119, "volume": 72686.17, "close_time": 1768489199999, "quote_volume": 155609.45103, "trades": 1520, "taker_buy_base": 35875.89, "taker_buy_quote": 76670.80781 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 2.119, "high": 2.141, "low": 2.094, "close": 2.117, "volume": 45662.25, "close_time": 1768492799999, "quote_volume": 96595.67726, "trades": 821, "taker_buy_base": 22825.38, "taker_buy_quote": 48285.30577 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 2.117, "high": 2.152, "low": 2.107, "close": 2.145, "volume": 37544.38, "close_time": 1768496399999, "quote_volume": 80175.98053, "trades": 651, "taker_buy_base": 14854.79, "taker_buy_quote": 31740.41339 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 2.144, "high": 2.156, "low": 2.118, "close": 2.121, "volume": 46393.06, "close_time": 1768499999999, "quote_volume": 99275.03069, "trades": 903, "taker_buy_base": 22319.57, "taker_buy_quote": 47700.05622 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 2.121, "high": 2.121, "low": 2.056, "close": 2.057, "volume": 84623.14, "close_time": 1768503599999, "quote_volume": 176390.22359, "trades": 1288, "taker_buy_base": 39085.02, "taker_buy_quote": 81512.09456 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 2.056, "high": 2.059, "low": 2.034, "close": 2.048, "volume": 27704.88, "close_time": 1768507199999, "quote_volume": 56701.70669, "trades": 537, "taker_buy_base": 17892.04, "taker_buy_quote": 36636.56932 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 2.048, "high": 2.057, "low": 2.033, "close": 2.037, "volume": 29665.81, "close_time": 1768510799999, "quote_volume": 60657.58265, "trades": 429, "taker_buy_base": 9649.53, "taker_buy_quote": 19710.62246 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 2.037, "high": 2.05, "low": 2.036, "close": 2.045, "volume": 6763.12, "close_time": 1768514399999, "quote_volume": 13820.07068, "trades": 144, "taker_buy_base": 5522.26, "taker_buy_quote": 11283.07122 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 2.045, "high": 2.06, "low": 2.044, "close": 2.053, "volume": 7636.3, "close_time": 1768517999999, "quote_volume": 15662.50361, "trades": 171, "taker_buy_base": 4226.02, "taker_buy_quote": 8666.49017 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 2.052, "high": 2.052, "low": 2.041, "close": 2.046, "volume": 7071.58, "close_time": 1768521599999, "quote_volume": 14473.4234, "trades": 106, "taker_buy_base": 1891.49, "taker_buy_quote": 3870.15812 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 2.046, "high": 2.056, "low": 2.044, "close": 2.049, "volume": 7543.98, "close_time": 1768525199999, "quote_volume": 15475.48636, "trades": 246, "taker_buy_base": 3893.12, "taker_buy_quote": 7986.82046 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 2.051, "high": 2.053, "low": 2.035, "close": 2.037, "volume": 5600.55, "close_time": 1768528799999, "quote_volume": 11440.6356, "trades": 298, "taker_buy_base": 3554.44, "taker_buy_quote": 7261.29844 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 2.037, "high": 2.041, "low": 2.027, "close": 2.034, "volume": 8245.17, "close_time": 1768532399999, "quote_volume": 16754.18801, "trades": 397, "taker_buy_base": 4092.06, "taker_buy_quote": 8313.36455 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 2.035, "high": 2.035, "low": 2.018, "close": 2.022, "volume": 17007.4, "close_time": 1768535999999, "quote_volume": 34442.27593, "trades": 365, "taker_buy_base": 9590.34, "taker_buy_quote": 19432.86805 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 2.021, "high": 2.03, "low": 2.016, "close": 2.018, "volume": 9692.75, "close_time": 1768539599999, "quote_volume": 19621.95542, "trades": 190, "taker_buy_base": 6558.5, "taker_buy_quote": 13285.70595 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 2.021, "high": 2.043, "low": 2.021, "close": 2.039, "volume": 8365.89, "close_time": 1768543199999, "quote_volume": 17031.33842, "trades": 114, "taker_buy_base": 6295.83, "taker_buy_quote": 12825.13205 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 2.038, "high": 2.052, "low": 2.035, "close": 2.048, "volume": 10638.38, "close_time": 1768546799999, "quote_volume": 21704.50136, "trades": 122, "taker_buy_base": 3937.65, "taker_buy_quote": 8031.62348 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 2.048, "high": 2.053, "low": 2.041, "close": 2.045, "volume": 10048.38, "close_time": 1768550399999, "quote_volume": 20565.99338, "trades": 124, "taker_buy_base": 3763.5, "taker_buy_quote": 7702.05863 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 2.044, "high": 2.061, "low": 2.044, "close": 2.056, "volume": 7930.52, "close_time": 1768553999999, "quote_volume": 16312.6565, "trades": 130, "taker_buy_base": 4642.2, "taker_buy_quote": 9552.75172 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 2.055, "high": 2.058, "low": 2.053, "close": 2.054, "volume": 2517.5, "close_time": 1768557599999, "quote_volume": 5175.48023, "trades": 80, "taker_buy_base": 1210.31, "taker_buy_quote": 2488.06529 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 2.053, "high": 2.054, "low": 2.045, "close": 2.045, "volume": 6399.26, "close_time": 1768561199999, "quote_volume": 13109.96945, "trades": 88, "taker_buy_base": 4021.11, "taker_buy_quote": 8241.53128 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 2.046, "high": 2.057, "low": 2.042, "close": 2.057, "volume": 3798.72, "close_time": 1768564799999, "quote_volume": 7785.25885, "trades": 98, "taker_buy_base": 2068.54, "taker_buy_quote": 4235.89288 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 2.058, "high": 2.062, "low": 2.055, "close": 2.061, "volume": 8251.76, "close_time": 1768568399999, "quote_volume": 16998.663, "trades": 131, "taker_buy_base": 3344.28, "taker_buy_quote": 6890.74201 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 2.061, "high": 2.078, "low": 2.054, "close": 2.072, "volume": 20114.07, "close_time": 1768571999999, "quote_volume": 41585.17726, "trades": 323, "taker_buy_base": 9699.04, "taker_buy_quote": 20051.02377 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 2.073, "high": 2.075, "low": 2.063, "close": 2.063, "volume": 9965.5, "close_time": 1768575599999, "quote_volume": 20598.52033, "trades": 176, "taker_buy_base": 5238.41, "taker_buy_quote": 10830.2069 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 2.062, "high": 2.073, "low": 2.04, "close": 2.055, "volume": 12628.3, "close_time": 1768579199999, "quote_volume": 25952.40147, "trades": 249, "taker_buy_base": 7375.81, "taker_buy_quote": 15174.87877 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 2.051, "high": 2.066, "low": 2.051, "close": 2.056, "volume": 6007.72, "close_time": 1768582799999, "quote_volume": 12384.20702, "trades": 129, "taker_buy_base": 3087.94, "taker_buy_quote": 6363.16963 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 2.057, "high": 2.063, "low": 2.049, "close": 2.063, "volume": 12154.34, "close_time": 1768586399999, "quote_volume": 25005.79699, "trades": 120, "taker_buy_base": 7071.61, "taker_buy_quote": 14554.07049 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 2.065, "high": 2.071, "low": 2.06, "close": 2.06, "volume": 2213.6, "close_time": 1768589999999, "quote_volume": 4578.53198, "trades": 54, "taker_buy_base": 733.14, "taker_buy_quote": 1516.03225 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 2.06, "high": 2.06, "low": 2.055, "close": 2.06, "volume": 1182.12, "close_time": 1768593599999, "quote_volume": 2432.01434, "trades": 31, "taker_buy_base": 511.69, "taker_buy_quote": 1052.60168 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 2.059, "high": 2.078, "low": 2.055, "close": 2.076, "volume": 3912.76, "close_time": 1768597199999, "quote_volume": 8099.09361, "trades": 107, "taker_buy_base": 2059.91, "taker_buy_quote": 4265.08185 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 2.079, "high": 2.092, "low": 2.077, "close": 2.09, "volume": 4694.56, "close_time": 1768600799999, "quote_volume": 9789.62857, "trades": 167, "taker_buy_base": 1791.18, "taker_buy_quote": 3736.09524 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 2.09, "high": 2.094, "low": 2.081, "close": 2.084, "volume": 5202.87, "close_time": 1768604399999, "quote_volume": 10855.57378, "trades": 133, "taker_buy_base": 2438.1, "taker_buy_quote": 5090.59935 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 2.088, "high": 2.1, "low": 2.088, "close": 2.099, "volume": 5462.8, "close_time": 1768607999999, "quote_volume": 11448.15232, "trades": 123, "taker_buy_base": 2164.02, "taker_buy_quote": 4533.32311 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 2.101, "high": 2.125, "low": 2.095, "close": 2.124, "volume": 15658.33, "close_time": 1768611599999, "quote_volume": 33028.81646, "trades": 300, "taker_buy_base": 6737.46, "taker_buy_quote": 14219.18791 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 2.124, "high": 2.137, "low": 2.114, "close": 2.133, "volume": 19048.27, "close_time": 1768615199999, "quote_volume": 40608.23383, "trades": 271, "taker_buy_base": 3922.39, "taker_buy_quote": 8335.6657 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 2.132, "high": 2.132, "low": 2.118, "close": 2.119, "volume": 15260.73, "close_time": 1768618799999, "quote_volume": 32394.78565, "trades": 248, "taker_buy_base": 10887.42, "taker_buy_quote": 23111.33594 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 2.117, "high": 2.127, "low": 2.114, "close": 2.125, "volume": 6380.7, "close_time": 1768622399999, "quote_volume": 13531.94799, "trades": 198, "taker_buy_base": 3206.96, "taker_buy_quote": 6800.60948 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 2.123, "high": 2.124, "low": 2.116, "close": 2.121, "volume": 3527.65, "close_time": 1768625999999, "quote_volume": 7476.35005, "trades": 59, "taker_buy_base": 1569.06, "taker_buy_quote": 3326.32109 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 2.12, "high": 2.132, "low": 2.116, "close": 2.131, "volume": 5854.75, "close_time": 1768629599999, "quote_volume": 12459.89596, "trades": 115, "taker_buy_base": 3898.67, "taker_buy_quote": 8300.14899 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 2.126, "high": 2.126, "low": 2.117, "close": 2.117, "volume": 2202.7, "close_time": 1768633199999, "quote_volume": 4674.15696, "trades": 83, "taker_buy_base": 1289.11, "taker_buy_quote": 2736.50202 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 2.115, "high": 2.131, "low": 2.107, "close": 2.112, "volume": 33050.16, "close_time": 1768636799999, "quote_volume": 70009.67018, "trades": 290, "taker_buy_base": 26476.67, "taker_buy_quote": 56106.45006 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 2.111, "high": 2.123, "low": 2.109, "close": 2.117, "volume": 6766.19, "close_time": 1768640399999, "quote_volume": 14334.46923, "trades": 96, "taker_buy_base": 4304.87, "taker_buy_quote": 9122.52007 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 2.116, "high": 2.154, "low": 2.111, "close": 2.141, "volume": 34746.31, "close_time": 1768643999999, "quote_volume": 74134.00283, "trades": 486, "taker_buy_base": 12225.51, "taker_buy_quote": 26032.33911 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 2.141, "high": 2.174, "low": 2.134, "close": 2.145, "volume": 27668.57, "close_time": 1768647599999, "quote_volume": 59589.94676, "trades": 380, "taker_buy_base": 20662.66, "taker_buy_quote": 44492.87233 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 2.144, "high": 2.156, "low": 2.136, "close": 2.149, "volume": 6235.36, "close_time": 1768651199999, "quote_volume": 13392.49152, "trades": 163, "taker_buy_base": 3270.3, "taker_buy_quote": 7026.79696 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 2.147, "high": 2.149, "low": 2.14, "close": 2.145, "volume": 5308.16, "close_time": 1768654799999, "quote_volume": 11383.90908, "trades": 115, "taker_buy_base": 2508.14, "taker_buy_quote": 5379.22863 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 2.144, "high": 2.155, "low": 2.139, "close": 2.15, "volume": 7219.67, "close_time": 1768658399999, "quote_volume": 15516.81411, "trades": 123, "taker_buy_base": 4240.81, "taker_buy_quote": 9115.35193 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 2.151, "high": 2.151, "low": 2.126, "close": 2.128, "volume": 13181.21, "close_time": 1768661999999, "quote_volume": 28141.00445, "trades": 209, "taker_buy_base": 5601.91, "taker_buy_quote": 11965.97741 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 2.128, "high": 2.156, "low": 2.123, "close": 2.149, "volume": 25621.58, "close_time": 1768665599999, "quote_volume": 54775.28885, "trades": 428, "taker_buy_base": 7884.67, "taker_buy_quote": 16863.58322 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 2.154, "high": 2.154, "low": 2.131, "close": 2.134, "volume": 11282.08, "close_time": 1768669199999, "quote_volume": 24135.1804, "trades": 164, "taker_buy_base": 5666.87, "taker_buy_quote": 12106.33801 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 2.133, "high": 2.139, "low": 2.129, "close": 2.131, "volume": 3835.6, "close_time": 1768672799999, "quote_volume": 8178.18465, "trades": 128, "taker_buy_base": 2062.62, "taker_buy_quote": 4398.26277 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 2.133, "high": 2.133, "low": 2.102, "close": 2.115, "volume": 25427.24, "close_time": 1768676399999, "quote_volume": 53821.37296, "trades": 418, "taker_buy_base": 10238.37, "taker_buy_quote": 21658.71351 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 2.115, "high": 2.115, "low": 2.108, "close": 2.113, "volume": 12751.86, "close_time": 1768679999999, "quote_volume": 26919.71632, "trades": 221, "taker_buy_base": 8563.68, "taker_buy_quote": 18073.00417 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 2.114, "high": 2.115, "low": 2.105, "close": 2.108, "volume": 8562.9, "close_time": 1768683599999, "quote_volume": 18052.92631, "trades": 179, "taker_buy_base": 2013.91, "taker_buy_quote": 4244.32186 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 2.111, "high": 2.111, "low": 2.104, "close": 2.106, "volume": 2375.34, "close_time": 1768687199999, "quote_volume": 5005.26423, "trades": 66, "taker_buy_base": 1140.63, "taker_buy_quote": 2403.00592 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 2.106, "high": 2.107, "low": 2.097, "close": 2.098, "volume": 7021.2, "close_time": 1768690799999, "quote_volume": 14763.58919, "trades": 76, "taker_buy_base": 3042.06, "taker_buy_quote": 6396.57558 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 2.098, "high": 2.104, "low": 2.097, "close": 2.104, "volume": 5907.48, "close_time": 1768694399999, "quote_volume": 12404.29434, "trades": 112, "taker_buy_base": 2560.25, "taker_buy_quote": 5376.61393 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 2.1, "high": 2.115, "low": 2.097, "close": 2.111, "volume": 5947.87, "close_time": 1768697999999, "quote_volume": 12530.80566, "trades": 121, "taker_buy_base": 3311.29, "taker_buy_quote": 6972.17134 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 2.112, "high": 2.112, "low": 2.097, "close": 2.099, "volume": 14701.81, "close_time": 1768701599999, "quote_volume": 30868.56408, "trades": 151, "taker_buy_base": 10230.22, "taker_buy_quote": 21476.03826 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 2.099, "high": 2.105, "low": 2.096, "close": 2.099, "volume": 3684.34, "close_time": 1768705199999, "quote_volume": 7733.66576, "trades": 86, "taker_buy_base": 2243.07, "taker_buy_quote": 4707.59078 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 2.099, "high": 2.114, "low": 2.099, "close": 2.112, "volume": 5055.15, "close_time": 1768708799999, "quote_volume": 10654.50451, "trades": 217, "taker_buy_base": 2945.51, "taker_buy_quote": 6210.92699 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 2.112, "high": 2.112, "low": 2.101, "close": 2.103, "volume": 6079.73, "close_time": 1768712399999, "quote_volume": 12793.30974, "trades": 152, "taker_buy_base": 2898.22, "taker_buy_quote": 6098.34439 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 2.102, "high": 2.104, "low": 2.098, "close": 2.101, "volume": 5090.58, "close_time": 1768715999999, "quote_volume": 10692.4965, "trades": 71, "taker_buy_base": 1301.83, "taker_buy_quote": 2734.77634 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 2.101, "high": 2.103, "low": 2.097, "close": 2.097, "volume": 1011.38, "close_time": 1768719599999, "quote_volume": 2122.62596, "trades": 27, "taker_buy_base": 590.45, "taker_buy_quote": 1238.93696 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 2.096, "high": 2.098, "low": 2.09, "close": 2.092, "volume": 4315.79, "close_time": 1768723199999, "quote_volume": 9033.02243, "trades": 112, "taker_buy_base": 1869.29, "taker_buy_quote": 3913.29253 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 2.091, "high": 2.092, "low": 2.062, "close": 2.08, "volume": 26667.6, "close_time": 1768726799999, "quote_volume": 55356.42698, "trades": 555, "taker_buy_base": 14283.62, "taker_buy_quote": 29660.10665 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 2.078, "high": 2.08, "low": 2.072, "close": 2.074, "volume": 6780.67, "close_time": 1768730399999, "quote_volume": 14070.53163, "trades": 150, "taker_buy_base": 2552.42, "taker_buy_quote": 5296.31058 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 2.074, "high": 2.074, "low": 2.065, "close": 2.071, "volume": 6120.07, "close_time": 1768733999999, "quote_volume": 12658.97418, "trades": 156, "taker_buy_base": 3295.62, "taker_buy_quote": 6818.02947 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 2.07, "high": 2.075, "low": 2.07, "close": 2.071, "volume": 1891.43, "close_time": 1768737599999, "quote_volume": 3919.53601, "trades": 51, "taker_buy_base": 847.13, "taker_buy_quote": 1755.58942 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 2.071, "high": 2.075, "low": 2.069, "close": 2.072, "volume": 1260.36, "close_time": 1768741199999, "quote_volume": 2612.13048, "trades": 45, "taker_buy_base": 301.06, "taker_buy_quote": 623.9152 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 2.073, "high": 2.078, "low": 2.068, "close": 2.075, "volume": 3902.24, "close_time": 1768744799999, "quote_volume": 8087.93481, "trades": 95, "taker_buy_base": 1538.74, "taker_buy_quote": 3189.10875 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 2.075, "high": 2.083, "low": 2.07, "close": 2.07, "volume": 2451.69, "close_time": 1768748399999, "quote_volume": 5092.87416, "trades": 53, "taker_buy_base": 1823.72, "taker_buy_quote": 3788.57361 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 2.068, "high": 2.082, "low": 2.068, "close": 2.082, "volume": 4064.25, "close_time": 1768751999999, "quote_volume": 8434.30979, "trades": 81, "taker_buy_base": 1395.55, "taker_buy_quote": 2894.0215 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 2.083, "high": 2.087, "low": 2.081, "close": 2.084, "volume": 1230.57, "close_time": 1768755599999, "quote_volume": 2565.34965, "trades": 37, "taker_buy_base": 756.91, "taker_buy_quote": 1577.92085 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 2.082, "high": 2.088, "low": 2.08, "close": 2.088, "volume": 4843.92, "close_time": 1768759199999, "quote_volume": 10095.11251, "trades": 70, "taker_buy_base": 3122.29, "taker_buy_quote": 6509.64482 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 2.089, "high": 2.109, "low": 2.087, "close": 2.104, "volume": 23022.15, "close_time": 1768762799999, "quote_volume": 48410.95546, "trades": 325, "taker_buy_base": 15758.83, "taker_buy_quote": 33148.80295 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 2.105, "high": 2.109, "low": 2.098, "close": 2.1, "volume": 5203.79, "close_time": 1768766399999, "quote_volume": 10958.93242, "trades": 83, "taker_buy_base": 1987.73, "taker_buy_quote": 4184.59906 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 2.1, "high": 2.114, "low": 2.098, "close": 2.109, "volume": 3198.05, "close_time": 1768769999999, "quote_volume": 6739.11706, "trades": 87, "taker_buy_base": 1604.67, "taker_buy_quote": 3384.66538 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 2.108, "high": 2.111, "low": 2.106, "close": 2.109, "volume": 6994.84, "close_time": 1768773599999, "quote_volume": 14746.13259, "trades": 52, "taker_buy_base": 3503.22, "taker_buy_quote": 7385.24373 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 2.109, "high": 2.115, "low": 2.109, "close": 2.114, "volume": 3252.49, "close_time": 1768777199999, "quote_volume": 6869.13353, "trades": 68, "taker_buy_base": 2799.25, "taker_buy_quote": 5912.22861 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 2.113, "high": 2.113, "low": 2.055, "close": 2.056, "volume": 24048.14, "close_time": 1768780799999, "quote_volume": 50003.18115, "trades": 412, "taker_buy_base": 11378.36, "taker_buy_quote": 23640.2349 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 2.053, "high": 2.053, "low": 1.967, "close": 2.019, "volume": 70534.34, "close_time": 1768784399999, "quote_volume": 141532.42161, "trades": 1137, "taker_buy_base": 34692.54, "taker_buy_quote": 69510.30135 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 2.015, "high": 2.023, "low": 2.008, "close": 2.016, "volume": 5032.56, "close_time": 1768787999999, "quote_volume": 10156.14268, "trades": 123, "taker_buy_base": 2139.46, "taker_buy_quote": 4317.28509 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 2.015, "high": 2.018, "low": 2.008, "close": 2.011, "volume": 6924.35, "close_time": 1768791599999, "quote_volume": 13934.46627, "trades": 94, "taker_buy_base": 3111.43, "taker_buy_quote": 6261.91421 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 2.01, "high": 2.018, "low": 2.009, "close": 2.018, "volume": 5485.57, "close_time": 1768795199999, "quote_volume": 11047.82394, "trades": 61, "taker_buy_base": 4572.89, "taker_buy_quote": 9210.58641 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 2.014, "high": 2.019, "low": 2.014, "close": 2.018, "volume": 1111.87, "close_time": 1768798799999, "quote_volume": 2242.48484, "trades": 34, "taker_buy_base": 386.53, "taker_buy_quote": 779.52453 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 2.019, "high": 2.022, "low": 2.0, "close": 2.011, "volume": 27558.22, "close_time": 1768802399999, "quote_volume": 55239.05292, "trades": 137, "taker_buy_base": 10602.24, "taker_buy_quote": 21233.25144 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 2.009, "high": 2.014, "low": 2.008, "close": 2.01, "volume": 6939.4, "close_time": 1768805999999, "quote_volume": 13956.34228, "trades": 143, "taker_buy_base": 4479.14, "taker_buy_quote": 9008.20642 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 2.012, "high": 2.019, "low": 2.006, "close": 2.017, "volume": 12873.08, "close_time": 1768809599999, "quote_volume": 25884.62646, "trades": 169, "taker_buy_base": 3604.61, "taker_buy_quote": 7255.18553 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 2.016, "high": 2.027, "low": 2.014, "close": 2.023, "volume": 3686.89, "close_time": 1768813199999, "quote_volume": 7450.34406, "trades": 87, "taker_buy_base": 2188.97, "taker_buy_quote": 4428.95951 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 2.023, "high": 2.028, "low": 2.017, "close": 2.021, "volume": 4278.06, "close_time": 1768816799999, "quote_volume": 8645.42125, "trades": 93, "taker_buy_base": 1191.25, "taker_buy_quote": 2407.83314 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 2.019, "high": 2.02, "low": 2.012, "close": 2.013, "volume": 9246.32, "close_time": 1768820399999, "quote_volume": 18658.64398, "trades": 124, "taker_buy_base": 2869.97, "taker_buy_quote": 5789.25147 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 2.014, "high": 2.016, "low": 2.011, "close": 2.013, "volume": 1466.11, "close_time": 1768823999999, "quote_volume": 2951.66822, "trades": 41, "taker_buy_base": 588.93, "taker_buy_quote": 1185.64886 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 2.012, "high": 2.013, "low": 2.007, "close": 2.008, "volume": 17690.53, "close_time": 1768827599999, "quote_volume": 35542.42006, "trades": 126, "taker_buy_base": 12527.54, "taker_buy_quote": 25168.81538 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 2.009, "high": 2.018, "low": 2.005, "close": 2.013, "volume": 6257.18, "close_time": 1768831199999, "quote_volume": 12586.668, "trades": 109, "taker_buy_base": 3146.19, "taker_buy_quote": 6330.19129 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 2.014, "high": 2.023, "low": 2.009, "close": 2.012, "volume": 8060.73, "close_time": 1768834799999, "quote_volume": 16255.91563, "trades": 133, "taker_buy_base": 2657.29, "taker_buy_quote": 5363.06498 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 2.012, "high": 2.018, "low": 2.012, "close": 2.012, "volume": 3621.27, "close_time": 1768838399999, "quote_volume": 7295.77379, "trades": 81, "taker_buy_base": 2480.28, "taker_buy_quote": 4997.41415 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 2.011, "high": 2.027, "low": 2.009, "close": 2.027, "volume": 15877.41, "close_time": 1768841999999, "quote_volume": 32121.11732, "trades": 112, "taker_buy_base": 2819.62, "taker_buy_quote": 5699.27617 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 2.026, "high": 2.027, "low": 2.02, "close": 2.024, "volume": 20479.52, "close_time": 1768845599999, "quote_volume": 41448.52602, "trades": 89, "taker_buy_base": 17476.65, "taker_buy_quote": 35369.22015 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 2.023, "high": 2.023, "low": 2.019, "close": 2.022, "volume": 8205.7, "close_time": 1768849199999, "quote_volume": 16571.15619, "trades": 42, "taker_buy_base": 6230.12, "taker_buy_quote": 12579.17122 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 2.024, "high": 2.029, "low": 2.023, "close": 2.024, "volume": 1948.02, "close_time": 1768852799999, "quote_volume": 3944.61752, "trades": 55, "taker_buy_base": 1015.35, "taker_buy_quote": 2056.83645 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 2.025, "high": 2.026, "low": 2.015, "close": 2.017, "volume": 11314.58, "close_time": 1768856399999, "quote_volume": 22835.09191, "trades": 129, "taker_buy_base": 4344.81, "taker_buy_quote": 8766.32262 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 2.017, "high": 2.017, "low": 2.007, "close": 2.01, "volume": 3583.72, "close_time": 1768859999999, "quote_volume": 7205.64068, "trades": 72, "taker_buy_base": 1146.3, "taker_buy_quote": 2304.63158 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 2.01, "high": 2.013, "low": 2.005, "close": 2.006, "volume": 2785.63, "close_time": 1768863599999, "quote_volume": 5598.04597, "trades": 64, "taker_buy_base": 1549.56, "taker_buy_quote": 3114.32964 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 2.008, "high": 2.015, "low": 2.001, "close": 2.012, "volume": 2677.65, "close_time": 1768867199999, "quote_volume": 5379.67218, "trades": 65, "taker_buy_base": 1265.04, "taker_buy_quote": 2540.85644 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 2.012, "high": 2.021, "low": 2.009, "close": 2.018, "volume": 3508.0, "close_time": 1768870799999, "quote_volume": 7067.32784, "trades": 95, "taker_buy_base": 2043.47, "taker_buy_quote": 4116.31042 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 2.018, "high": 2.032, "low": 2.014, "close": 2.029, "volume": 3473.58, "close_time": 1768874399999, "quote_volume": 7031.30371, "trades": 108, "taker_buy_base": 1634.54, "taker_buy_quote": 3309.25552 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 2.025, "high": 2.025, "low": 2.013, "close": 2.016, "volume": 5311.38, "close_time": 1768877999999, "quote_volume": 10710.98065, "trades": 184, "taker_buy_base": 2172.97, "taker_buy_quote": 4385.14061 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 2.017, "high": 2.018, "low": 2.005, "close": 2.008, "volume": 4453.11, "close_time": 1768881599999, "quote_volume": 8944.94873, "trades": 162, "taker_buy_base": 1304.89, "taker_buy_quote": 2622.08157 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 2.007, "high": 2.008, "low": 1.999, "close": 1.999, "volume": 3506.86, "close_time": 1768885199999, "quote_volume": 7028.12106, "trades": 77, "taker_buy_base": 2209.93, "taker_buy_quote": 4430.30196 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 1.999, "high": 2.003, "low": 1.992, "close": 1.998, "volume": 6258.41, "close_time": 1768888799999, "quote_volume": 12502.55057, "trades": 135, "taker_buy_base": 3913.89, "taker_buy_quote": 7821.26408 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 1.999, "high": 1.999, "low": 1.975, "close": 1.977, "volume": 6343.7, "close_time": 1768892399999, "quote_volume": 12588.71303, "trades": 175, "taker_buy_base": 1284.85, "taker_buy_quote": 2551.54335 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 1.975, "high": 1.99, "low": 1.974, "close": 1.982, "volume": 4527.92, "close_time": 1768895999999, "quote_volume": 8969.52206, "trades": 146, "taker_buy_base": 1492.3, "taker_buy_quote": 2954.58676 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.979, "high": 1.98, "low": 1.96, "close": 1.971, "volume": 7620.75, "close_time": 1768899599999, "quote_volume": 15006.41847, "trades": 264, "taker_buy_base": 6019.7, "taker_buy_quote": 11855.52391 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 1.97, "high": 1.974, "low": 1.945, "close": 1.951, "volume": 41741.48, "close_time": 1768903199999, "quote_volume": 81595.90669, "trades": 395, "taker_buy_base": 17554.81, "taker_buy_quote": 34288.0388 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 1.951, "high": 1.956, "low": 1.947, "close": 1.954, "volume": 8207.7, "close_time": 1768906799999, "quote_volume": 16019.6919, "trades": 155, "taker_buy_base": 5436.54, "taker_buy_quote": 10614.93701 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 1.955, "high": 1.957, "low": 1.948, "close": 1.948, "volume": 2545.58, "close_time": 1768910399999, "quote_volume": 4968.46148, "trades": 75, "taker_buy_base": 1493.94, "taker_buy_quote": 2915.6849 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.947, "high": 1.959, "low": 1.945, "close": 1.953, "volume": 4955.46, "close_time": 1768913999999, "quote_volume": 9681.49581, "trades": 87, "taker_buy_base": 2879.4, "taker_buy_quote": 5629.68511 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 1.953, "high": 1.953, "low": 1.933, "close": 1.935, "volume": 10608.26, "close_time": 1768917599999, "quote_volume": 20592.07075, "trades": 250, "taker_buy_base": 4544.89, "taker_buy_quote": 8831.35161 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 1.935, "high": 1.956, "low": 1.932, "close": 1.941, "volume": 10087.19, "close_time": 1768921199999, "quote_volume": 19587.1538, "trades": 345, "taker_buy_base": 4080.06, "taker_buy_quote": 7924.04736 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 1.942, "high": 1.942, "low": 1.921, "close": 1.938, "volume": 9084.43, "close_time": 1768924799999, "quote_volume": 17539.12959, "trades": 311, "taker_buy_base": 4079.46, "taker_buy_quote": 7882.61781 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.942, "high": 1.945, "low": 1.921, "close": 1.924, "volume": 12069.09, "close_time": 1768928399999, "quote_volume": 23262.274, "trades": 143, "taker_buy_base": 2528.24, "taker_buy_quote": 4893.78724 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 1.922, "high": 1.922, "low": 1.892, "close": 1.9, "volume": 42385.33, "close_time": 1768931999999, "quote_volume": 80946.15728, "trades": 627, "taker_buy_base": 18003.86, "taker_buy_quote": 34392.824 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 1.9, "high": 1.905, "low": 1.891, "close": 1.894, "volume": 13134.13, "close_time": 1768935599999, "quote_volume": 24927.12395, "trades": 199, "taker_buy_base": 6912.07, "taker_buy_quote": 13121.48302 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 1.898, "high": 1.911, "low": 1.895, "close": 1.91, "volume": 5390.75, "close_time": 1768939199999, "quote_volume": 10270.28977, "trades": 103, "taker_buy_base": 4270.04, "taker_buy_quote": 8135.29491 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.91, "high": 1.918, "low": 1.905, "close": 1.918, "volume": 4466.44, "close_time": 1768942799999, "quote_volume": 8533.43041, "trades": 82, "taker_buy_base": 1943.03, "taker_buy_quote": 3713.23629 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 1.92, "high": 1.92, "low": 1.907, "close": 1.908, "volume": 1692.79, "close_time": 1768946399999, "quote_volume": 3234.77234, "trades": 43, "taker_buy_base": 604.34, "taker_buy_quote": 1154.15364 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 1.908, "high": 1.913, "low": 1.887, "close": 1.899, "volume": 9326.68, "close_time": 1768949999999, "quote_volume": 17712.05362, "trades": 129, "taker_buy_base": 3732.64, "taker_buy_quote": 7085.94068 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 1.896, "high": 1.897, "low": 1.888, "close": 1.891, "volume": 22128.4, "close_time": 1768953599999, "quote_volume": 41878.94042, "trades": 226, "taker_buy_base": 10006.49, "taker_buy_quote": 18933.30064 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.89, "high": 1.9, "low": 1.87, "close": 1.898, "volume": 15012.06, "close_time": 1768957199999, "quote_volume": 28311.76872, "trades": 337, "taker_buy_base": 10453.89, "taker_buy_quote": 19733.92622 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 1.899, "high": 1.906, "low": 1.898, "close": 1.903, "volume": 11208.95, "close_time": 1768960799999, "quote_volume": 21332.00325, "trades": 165, "taker_buy_base": 3085.03, "taker_buy_quote": 5869.78748 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 1.903, "high": 1.91, "low": 1.9, "close": 1.901, "volume": 8480.54, "close_time": 1768964399999, "quote_volume": 16158.1714, "trades": 126, "taker_buy_base": 3793.77, "taker_buy_quote": 7226.02099 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 1.903, "high": 1.91, "low": 1.896, "close": 1.909, "volume": 5097.86, "close_time": 1768967999999, "quote_volume": 9694.50448, "trades": 132, "taker_buy_base": 2760.22, "taker_buy_quote": 5250.07776 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.906, "high": 1.911, "low": 1.901, "close": 1.903, "volume": 2698.49, "close_time": 1768971599999, "quote_volume": 5143.95093, "trades": 63, "taker_buy_base": 1906.3, "taker_buy_quote": 3634.39476 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 1.903, "high": 1.918, "low": 1.901, "close": 1.912, "volume": 2259.2, "close_time": 1768975199999, "quote_volume": 4306.05767, "trades": 76, "taker_buy_base": 1757.99, "taker_buy_quote": 3350.87154 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 1.912, "high": 1.913, "low": 1.903, "close": 1.903, "volume": 4819.18, "close_time": 1768978799999, "quote_volume": 9205.58796, "trades": 118, "taker_buy_base": 3312.67, "taker_buy_quote": 6328.3818 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 1.904, "high": 1.905, "low": 1.895, "close": 1.895, "volume": 4484.83, "close_time": 1768982399999, "quote_volume": 8524.42942, "trades": 86, "taker_buy_base": 1920.15, "taker_buy_quote": 3648.78789 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.894, "high": 1.894, "low": 1.883, "close": 1.892, "volume": 3864.3, "close_time": 1768985999999, "quote_volume": 7300.88216, "trades": 109, "taker_buy_base": 2146.46, "taker_buy_quote": 4057.58507 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 1.893, "high": 1.897, "low": 1.889, "close": 1.89, "volume": 2704.79, "close_time": 1768989599999, "quote_volume": 5121.48554, "trades": 58, "taker_buy_base": 1651.75, "taker_buy_quote": 3128.71065 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 1.89, "high": 1.897, "low": 1.888, "close": 1.891, "volume": 2373.05, "close_time": 1768993199999, "quote_volume": 4491.13854, "trades": 60, "taker_buy_base": 2021.63, "taker_buy_quote": 3825.75652 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 1.89, "high": 1.898, "low": 1.882, "close": 1.882, "volume": 7416.38, "close_time": 1768996799999, "quote_volume": 14039.03635, "trades": 156, "taker_buy_base": 4639.69, "taker_buy_quote": 8788.73045 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.883, "high": 1.905, "low": 1.871, "close": 1.904, "volume": 24344.03, "close_time": 1769000399999, "quote_volume": 45960.74361, "trades": 433, "taker_buy_base": 15776.7, "taker_buy_quote": 29772.67279 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 1.904, "high": 1.915, "low": 1.897, "close": 1.904, "volume": 19152.88, "close_time": 1769003999999, "quote_volume": 36496.81789, "trades": 352, "taker_buy_base": 5054.57, "taker_buy_quote": 9630.10049 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 1.902, "high": 1.926, "low": 1.9, "close": 1.926, "volume": 17993.97, "close_time": 1769007599999, "quote_volume": 34414.47416, "trades": 275, "taker_buy_base": 8984.66, "taker_buy_quote": 17195.12781 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 1.921, "high": 1.939, "low": 1.92, "close": 1.934, "volume": 8189.71, "close_time": 1769011199999, "quote_volume": 15823.81626, "trades": 219, "taker_buy_base": 3384.08, "taker_buy_quote": 6535.23994 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.932, "high": 1.932, "low": 1.884, "close": 1.885, "volume": 7860.61, "close_time": 1769014799999, "quote_volume": 14957.79397, "trades": 221, "taker_buy_base": 3868.41, "taker_buy_quote": 7365.48836 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 1.887, "high": 1.893, "low": 1.875, "close": 1.879, "volume": 8429.49, "close_time": 1769018399999, "quote_volume": 15867.95004, "trades": 255, "taker_buy_base": 3449.17, "taker_buy_quote": 6491.71478 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 1.878, "high": 1.896, "low": 1.873, "close": 1.893, "volume": 2893.12, "close_time": 1769021999999, "quote_volume": 5451.49175, "trades": 82, "taker_buy_base": 1355.52, "taker_buy_quote": 2555.21329 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 1.893, "high": 1.935, "low": 1.887, "close": 1.935, "volume": 10693.91, "close_time": 1769025599999, "quote_volume": 20424.91392, "trades": 234, "taker_buy_base": 5965.8, "taker_buy_quote": 11384.3254 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.935, "high": 1.935, "low": 1.919, "close": 1.933, "volume": 5145.84, "close_time": 1769029199999, "quote_volume": 9924.37822, "trades": 171, "taker_buy_base": 1606.26, "taker_buy_quote": 3096.09111 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 1.929, "high": 1.951, "low": 1.929, "close": 1.95, "volume": 11221.85, "close_time": 1769032799999, "quote_volume": 21806.0017, "trades": 193, "taker_buy_base": 6602.06, "taker_buy_quote": 12828.03459 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 1.952, "high": 1.957, "low": 1.943, "close": 1.944, "volume": 11293.19, "close_time": 1769036399999, "quote_volume": 22015.56202, "trades": 244, "taker_buy_base": 3281.39, "taker_buy_quote": 6396.56544 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 1.945, "high": 1.951, "low": 1.932, "close": 1.935, "volume": 6106.74, "close_time": 1769039999999, "quote_volume": 11856.91643, "trades": 101, "taker_buy_base": 1534.5, "taker_buy_quote": 2981.50408 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.934, "high": 1.96, "low": 1.934, "close": 1.955, "volume": 9964.82, "close_time": 1769043599999, "quote_volume": 19425.65868, "trades": 187, "taker_buy_base": 3432.07, "taker_buy_quote": 6695.83253 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 1.955, "high": 1.964, "low": 1.955, "close": 1.962, "volume": 1778.71, "close_time": 1769047199999, "quote_volume": 3489.23177, "trades": 60, "taker_buy_base": 867.29, "taker_buy_quote": 1701.56231 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 1.966, "high": 1.973, "low": 1.957, "close": 1.959, "volume": 5235.31, "close_time": 1769050799999, "quote_volume": 10296.18853, "trades": 171, "taker_buy_base": 2970.11, "taker_buy_quote": 5841.15482 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 1.96, "high": 1.97, "low": 1.958, "close": 1.963, "volume": 3706.94, "close_time": 1769054399999, "quote_volume": 7290.27904, "trades": 75, "taker_buy_base": 2739.26, "taker_buy_quote": 5389.09463 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.964, "high": 1.968, "low": 1.961, "close": 1.961, "volume": 4542.41, "close_time": 1769057999999, "quote_volume": 8921.99031, "trades": 89, "taker_buy_base": 2580.15, "taker_buy_quote": 5069.02519 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 1.96, "high": 1.96, "low": 1.951, "close": 1.954, "volume": 3658.89, "close_time": 1769061599999, "quote_volume": 7155.64677, "trades": 73, "taker_buy_base": 1768.43, "taker_buy_quote": 3458.677 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 1.955, "high": 1.962, "low": 1.949, "close": 1.962, "volume": 8461.39, "close_time": 1769065199999, "quote_volume": 16554.62536, "trades": 158, "taker_buy_base": 4675.32, "taker_buy_quote": 9151.37444 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 1.961, "high": 1.964, "low": 1.956, "close": 1.956, "volume": 2469.52, "close_time": 1769068799999, "quote_volume": 4844.02301, "trades": 64, "taker_buy_base": 1467.3, "taker_buy_quote": 2878.81967 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.956, "high": 1.962, "low": 1.953, "close": 1.961, "volume": 3213.53, "close_time": 1769072399999, "quote_volume": 6290.08584, "trades": 77, "taker_buy_base": 2089.06, "taker_buy_quote": 4086.66918 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 1.962, "high": 1.968, "low": 1.96, "close": 1.964, "volume": 3445.51, "close_time": 1769075999999, "quote_volume": 6765.31042, "trades": 89, "taker_buy_base": 1993.41, "taker_buy_quote": 3913.48671 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 1.963, "high": 1.971, "low": 1.962, "close": 1.97, "volume": 2501.56, "close_time": 1769079599999, "quote_volume": 4915.03279, "trades": 70, "taker_buy_base": 1015.69, "taker_buy_quote": 1994.88579 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 1.97, "high": 1.97, "low": 1.958, "close": 1.965, "volume": 6786.93, "close_time": 1769083199999, "quote_volume": 13333.9222, "trades": 148, "taker_buy_base": 3950.83, "taker_buy_quote": 7760.6642 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.964, "high": 1.966, "low": 1.957, "close": 1.957, "volume": 1318.02, "close_time": 1769086799999, "quote_volume": 2584.70906, "trades": 52, "taker_buy_base": 784.36, "taker_buy_quote": 1538.45754 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 1.958, "high": 1.962, "low": 1.945, "close": 1.946, "volume": 3783.85, "close_time": 1769090399999, "quote_volume": 7394.36642, "trades": 100, "taker_buy_base": 1830.64, "taker_buy_quote": 3576.43974 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 1.946, "high": 1.95, "low": 1.937, "close": 1.94, "volume": 17094.77, "close_time": 1769093999999, "quote_volume": 33216.6683, "trades": 196, "taker_buy_base": 9950.68, "taker_buy_quote": 19318.90943 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 1.941, "high": 1.951, "low": 1.911, "close": 1.917, "volume": 40922.42, "close_time": 1769097599999, "quote_volume": 78679.18334, "trades": 698, "taker_buy_base": 15145.59, "taker_buy_quote": 29131.71496 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.917, "high": 1.927, "low": 1.913, "close": 1.915, "volume": 17707.07, "close_time": 1769101199999, "quote_volume": 33961.40837, "trades": 257, "taker_buy_base": 11954.6, "taker_buy_quote": 22922.16566 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 1.917, "high": 1.925, "low": 1.915, "close": 1.923, "volume": 8129.49, "close_time": 1769104799999, "quote_volume": 15614.0908, "trades": 85, "taker_buy_base": 4438.65, "taker_buy_quote": 8527.22267 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 1.923, "high": 1.93, "low": 1.919, "close": 1.919, "volume": 11726.32, "close_time": 1769108399999, "quote_volume": 22552.90436, "trades": 135, "taker_buy_base": 5596.86, "taker_buy_quote": 10777.54184 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 1.918, "high": 1.951, "low": 1.915, "close": 1.945, "volume": 9393.05, "close_time": 1769111999999, "quote_volume": 18196.78347, "trades": 268, "taker_buy_base": 5029.83, "taker_buy_quote": 9748.19727 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.941, "high": 1.942, "low": 1.931, "close": 1.934, "volume": 6355.58, "close_time": 1769115599999, "quote_volume": 12291.83073, "trades": 97, "taker_buy_base": 3191.67, "taker_buy_quote": 6172.78706 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 1.934, "high": 1.943, "low": 1.934, "close": 1.94, "volume": 2052.8, "close_time": 1769119199999, "quote_volume": 3980.37175, "trades": 63, "taker_buy_base": 1281.26, "taker_buy_quote": 2483.57771 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 1.94, "high": 1.942, "low": 1.937, "close": 1.938, "volume": 2303.49, "close_time": 1769122799999, "quote_volume": 4468.20985, "trades": 28, "taker_buy_base": 359.47, "taker_buy_quote": 696.94419 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 1.938, "high": 1.94, "low": 1.934, "close": 1.94, "volume": 427.63, "close_time": 1769126399999, "quote_volume": 827.70916, "trades": 17, "taker_buy_base": 329.12, "taker_buy_quote": 636.836 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.938, "high": 1.947, "low": 1.936, "close": 1.944, "volume": 6993.35, "close_time": 1769129999999, "quote_volume": 13572.81597, "trades": 129, "taker_buy_base": 4797.51, "taker_buy_quote": 9308.15726 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 1.948, "high": 1.948, "low": 1.939, "close": 1.941, "volume": 6646.79, "close_time": 1769133599999, "quote_volume": 12905.89959, "trades": 123, "taker_buy_base": 4103.82, "taker_buy_quote": 7967.35412 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 1.943, "high": 1.943, "low": 1.938, "close": 1.939, "volume": 1930.45, "close_time": 1769137199999, "quote_volume": 3747.37487, "trades": 53, "taker_buy_base": 605.85, "taker_buy_quote": 1175.97057 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 1.94, "high": 1.948, "low": 1.939, "close": 1.948, "volume": 1288.36, "close_time": 1769140799999, "quote_volume": 2504.05697, "trades": 41, "taker_buy_base": 458.24, "taker_buy_quote": 890.26423 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.948, "high": 1.951, "low": 1.945, "close": 1.948, "volume": 1934.04, "close_time": 1769144399999, "quote_volume": 3766.98446, "trades": 45, "taker_buy_base": 1199.5, "taker_buy_quote": 2336.06836 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 1.948, "high": 1.95, "low": 1.941, "close": 1.943, "volume": 1234.81, "close_time": 1769147999999, "quote_volume": 2401.06982, "trades": 36, "taker_buy_base": 383.89, "taker_buy_quote": 746.65348 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 1.944, "high": 1.948, "low": 1.937, "close": 1.939, "volume": 2735.42, "close_time": 1769151599999, "quote_volume": 5314.98118, "trades": 70, "taker_buy_base": 1490.66, "taker_buy_quote": 2896.0388 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 1.94, "high": 1.94, "low": 1.936, "close": 1.939, "volume": 2153.45, "close_time": 1769155199999, "quote_volume": 4174.06331, "trades": 56, "taker_buy_base": 1343.07, "taker_buy_quote": 2603.07367 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.938, "high": 1.94, "low": 1.922, "close": 1.923, "volume": 13275.18, "close_time": 1769158799999, "quote_volume": 25633.94572, "trades": 164, "taker_buy_base": 4512.75, "taker_buy_quote": 8708.63113 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 1.925, "high": 1.93, "low": 1.924, "close": 1.926, "volume": 4931.82, "close_time": 1769162399999, "quote_volume": 9507.33911, "trades": 62, "taker_buy_base": 3498.04, "taker_buy_quote": 6747.56779 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 1.929, "high": 1.929, "low": 1.923, "close": 1.927, "volume": 15016.07, "close_time": 1769165999999, "quote_volume": 28910.78489, "trades": 95, "taker_buy_base": 11435.15, "taker_buy_quote": 22015.72369 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 1.927, "high": 1.935, "low": 1.927, "close": 1.932, "volume": 4766.08, "close_time": 1769169599999, "quote_volume": 9204.37822, "trades": 73, "taker_buy_base": 3523.42, "taker_buy_quote": 6802.08968 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.931, "high": 1.935, "low": 1.929, "close": 1.932, "volume": 2858.83, "close_time": 1769173199999, "quote_volume": 5524.83957, "trades": 71, "taker_buy_base": 1773.16, "taker_buy_quote": 3426.52179 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 1.931, "high": 1.933, "low": 1.929, "close": 1.931, "volume": 1450.45, "close_time": 1769176799999, "quote_volume": 2801.44085, "trades": 37, "taker_buy_base": 1158.86, "taker_buy_quote": 2238.51038 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 1.932, "high": 1.938, "low": 1.917, "close": 1.929, "volume": 7521.48, "close_time": 1769180399999, "quote_volume": 14488.24795, "trades": 153, "taker_buy_base": 3658.18, "taker_buy_quote": 7048.80913 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 1.928, "high": 1.941, "low": 1.919, "close": 1.941, "volume": 15229.86, "close_time": 1769183999999, "quote_volume": 29469.45086, "trades": 142, "taker_buy_base": 12626.5, "taker_buy_quote": 24436.10556 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.94, "high": 1.951, "low": 1.936, "close": 1.946, "volume": 3716.72, "close_time": 1769187599999, "quote_volume": 7228.55718, "trades": 114, "taker_buy_base": 2100.21, "taker_buy_quote": 4086.35305 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 1.944, "high": 1.955, "low": 1.939, "close": 1.945, "volume": 17803.58, "close_time": 1769191199999, "quote_volume": 34676.56021, "trades": 335, "taker_buy_base": 8022.06, "taker_buy_quote": 15626.26451 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 1.946, "high": 1.954, "low": 1.942, "close": 1.943, "volume": 2363.43, "close_time": 1769194799999, "quote_volume": 4604.26805, "trades": 80, "taker_buy_base": 1564.87, "taker_buy_quote": 3048.41346 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 1.942, "high": 1.942, "low": 1.925, "close": 1.931, "volume": 7675.31, "close_time": 1769198399999, "quote_volume": 14832.67243, "trades": 164, "taker_buy_base": 3686.23, "taker_buy_quote": 7121.92758 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.93, "high": 1.933, "low": 1.919, "close": 1.923, "volume": 2670.81, "close_time": 1769201999999, "quote_volume": 5144.44434, "trades": 74, "taker_buy_base": 1479.46, "taker_buy_quote": 2850.25757 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 1.924, "high": 1.929, "low": 1.922, "close": 1.922, "volume": 1491.93, "close_time": 1769205599999, "quote_volume": 2872.99831, "trades": 37, "taker_buy_base": 749.82, "taker_buy_quote": 1443.96779 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 1.922, "high": 1.93, "low": 1.922, "close": 1.927, "volume": 746.91, "close_time": 1769209199999, "quote_volume": 1438.56945, "trades": 24, "taker_buy_base": 349.02, "taker_buy_quote": 671.90503 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 1.926, "high": 1.927, "low": 1.923, "close": 1.925, "volume": 1354.47, "close_time": 1769212799999, "quote_volume": 2608.24751, "trades": 29, "taker_buy_base": 648.05, "taker_buy_quote": 1247.90166 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.926, "high": 1.926, "low": 1.92, "close": 1.92, "volume": 2013.51, "close_time": 1769216399999, "quote_volume": 3872.08195, "trades": 51, "taker_buy_base": 980.8, "taker_buy_quote": 1886.46569 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 1.92, "high": 1.923, "low": 1.919, "close": 1.921, "volume": 1088.86, "close_time": 1769219999999, "quote_volume": 2091.07121, "trades": 25, "taker_buy_base": 280.04, "taker_buy_quote": 538.03889 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 1.924, "high": 1.931, "low": 1.923, "close": 1.931, "volume": 2568.58, "close_time": 1769223599999, "quote_volume": 4952.46513, "trades": 83, "taker_buy_base": 1175.59, "taker_buy_quote": 2266.70073 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 1.928, "high": 1.935, "low": 1.928, "close": 1.931, "volume": 1530.29, "close_time": 1769227199999, "quote_volume": 2956.50017, "trades": 43, "taker_buy_base": 646.73, "taker_buy_quote": 1249.35601 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.934, "high": 1.935, "low": 1.929, "close": 1.929, "volume": 1198.95, "close_time": 1769230799999, "quote_volume": 2315.76794, "trades": 37, "taker_buy_base": 288.94, "taker_buy_quote": 557.66809 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 1.93, "high": 1.931, "low": 1.927, "close": 1.929, "volume": 1254.0, "close_time": 1769234399999, "quote_volume": 2418.94011, "trades": 36, "taker_buy_base": 820.38, "taker_buy_quote": 1582.65248 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 1.929, "high": 1.929, "low": 1.927, "close": 1.927, "volume": 777.4, "close_time": 1769237999999, "quote_volume": 1499.07169, "trades": 17, "taker_buy_base": 11.39, "taker_buy_quote": 21.97131 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 1.926, "high": 1.928, "low": 1.925, "close": 1.927, "volume": 758.68, "close_time": 1769241599999, "quote_volume": 1461.76204, "trades": 21, "taker_buy_base": 623.04, "taker_buy_quote": 1200.56226 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.924, "high": 1.937, "low": 1.924, "close": 1.935, "volume": 2715.48, "close_time": 1769245199999, "quote_volume": 5251.0079, "trades": 48, "taker_buy_base": 1098.12, "taker_buy_quote": 2123.0193 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 1.933, "high": 1.934, "low": 1.929, "close": 1.929, "volume": 2358.21, "close_time": 1769248799999, "quote_volume": 4555.8492, "trades": 40, "taker_buy_base": 921.7, "taker_buy_quote": 1781.83811 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 1.928, "high": 1.93, "low": 1.926, "close": 1.926, "volume": 4980.41, "close_time": 1769252399999, "quote_volume": 9602.94259, "trades": 130, "taker_buy_base": 2705.75, "taker_buy_quote": 5217.52548 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 1.927, "high": 1.93, "low": 1.926, "close": 1.928, "volume": 3288.53, "close_time": 1769255999999, "quote_volume": 6338.27145, "trades": 109, "taker_buy_base": 1968.32, "taker_buy_quote": 3793.83684 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.928, "high": 1.928, "low": 1.925, "close": 1.927, "volume": 1689.76, "close_time": 1769259599999, "quote_volume": 3255.70242, "trades": 44, "taker_buy_base": 685.04, "taker_buy_quote": 1319.85338 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 1.926, "high": 1.926, "low": 1.921, "close": 1.922, "volume": 1152.44, "close_time": 1769263199999, "quote_volume": 2217.99225, "trades": 33, "taker_buy_base": 462.92, "taker_buy_quote": 891.24937 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 1.921, "high": 1.928, "low": 1.921, "close": 1.926, "volume": 2264.32, "close_time": 1769266799999, "quote_volume": 4357.40052, "trades": 69, "taker_buy_base": 1504.11, "taker_buy_quote": 2894.14211 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 1.928, "high": 1.928, "low": 1.918, "close": 1.918, "volume": 1260.68, "close_time": 1769270399999, "quote_volume": 2423.28255, "trades": 41, "taker_buy_base": 801.04, "taker_buy_quote": 1539.7948 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.917, "high": 1.919, "low": 1.901, "close": 1.909, "volume": 13652.59, "close_time": 1769273999999, "quote_volume": 26013.37769, "trades": 245, "taker_buy_base": 6046.97, "taker_buy_quote": 11523.31421 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 1.907, "high": 1.926, "low": 1.905, "close": 1.916, "volume": 14929.54, "close_time": 1769277599999, "quote_volume": 28622.08808, "trades": 303, "taker_buy_base": 8247.51, "taker_buy_quote": 15831.72388 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 1.915, "high": 1.917, "low": 1.911, "close": 1.912, "volume": 3195.62, "close_time": 1769281199999, "quote_volume": 6114.95139, "trades": 62, "taker_buy_base": 1382.86, "taker_buy_quote": 2647.36957 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 1.912, "high": 1.916, "low": 1.911, "close": 1.912, "volume": 2659.76, "close_time": 1769284799999, "quote_volume": 5089.97175, "trades": 52, "taker_buy_base": 984.69, "taker_buy_quote": 1884.10728 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.913, "high": 1.914, "low": 1.91, "close": 1.912, "volume": 620.1, "close_time": 1769288399999, "quote_volume": 1186.00507, "trades": 19, "taker_buy_base": 213.57, "taker_buy_quote": 408.65361 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 1.912, "high": 1.921, "low": 1.91, "close": 1.913, "volume": 7675.79, "close_time": 1769291999999, "quote_volume": 14698.94429, "trades": 107, "taker_buy_base": 4865.06, "taker_buy_quote": 9323.02944 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 1.914, "high": 1.917, "low": 1.913, "close": 1.915, "volume": 744.2, "close_time": 1769295599999, "quote_volume": 1425.11276, "trades": 26, "taker_buy_base": 223.62, "taker_buy_quote": 428.05255 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 1.914, "high": 1.916, "low": 1.913, "close": 1.913, "volume": 2732.5, "close_time": 1769299199999, "quote_volume": 5231.29474, "trades": 26, "taker_buy_base": 1827.21, "taker_buy_quote": 3498.59711 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.913, "high": 1.92, "low": 1.913, "close": 1.919, "volume": 5017.21, "close_time": 1769302799999, "quote_volume": 9617.10004, "trades": 80, "taker_buy_base": 726.8, "taker_buy_quote": 1392.87474 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 1.92, "high": 1.921, "low": 1.914, "close": 1.915, "volume": 2465.71, "close_time": 1769306399999, "quote_volume": 4727.00388, "trades": 75, "taker_buy_base": 838.58, "taker_buy_quote": 1606.83224 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 1.915, "high": 1.916, "low": 1.912, "close": 1.912, "volume": 3823.34, "close_time": 1769309999999, "quote_volume": 7317.82621, "trades": 78, "taker_buy_base": 2917.21, "taker_buy_quote": 5583.99492 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 1.912, "high": 1.913, "low": 1.886, "close": 1.89, "volume": 19184.61, "close_time": 1769313599999, "quote_volume": 36402.29901, "trades": 319, "taker_buy_base": 7148.49, "taker_buy_quote": 13561.10232 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.89, "high": 1.898, "low": 1.889, "close": 1.898, "volume": 4123.74, "close_time": 1769317199999, "quote_volume": 7810.76159, "trades": 106, "taker_buy_base": 1320.3, "taker_buy_quote": 2498.95378 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 1.894, "high": 1.901, "low": 1.894, "close": 1.899, "volume": 2996.92, "close_time": 1769320799999, "quote_volume": 5689.24658, "trades": 71, "taker_buy_base": 1159.5, "taker_buy_quote": 2201.25607 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 1.898, "high": 1.898, "low": 1.892, "close": 1.892, "volume": 3791.81, "close_time": 1769324399999, "quote_volume": 7189.4084, "trades": 74, "taker_buy_base": 2213.64, "taker_buy_quote": 4197.98774 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 1.893, "high": 1.894, "low": 1.884, "close": 1.891, "volume": 9259.62, "close_time": 1769327999999, "quote_volume": 17479.31398, "trades": 105, "taker_buy_base": 3283.73, "taker_buy_quote": 6204.80109 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.89, "high": 1.895, "low": 1.885, "close": 1.887, "volume": 5689.85, "close_time": 1769331599999, "quote_volume": 10754.57091, "trades": 73, "taker_buy_base": 754.08, "taker_buy_quote": 1423.41292 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 1.888, "high": 1.898, "low": 1.888, "close": 1.897, "volume": 2884.72, "close_time": 1769335199999, "quote_volume": 5461.44187, "trades": 85, "taker_buy_base": 638.57, "taker_buy_quote": 1208.96684 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 1.898, "high": 1.909, "low": 1.897, "close": 1.904, "volume": 7292.96, "close_time": 1769338799999, "quote_volume": 13889.31658, "trades": 183, "taker_buy_base": 3385.29, "taker_buy_quote": 6445.56245 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 1.902, "high": 1.904, "low": 1.897, "close": 1.899, "volume": 2487.19, "close_time": 1769342399999, "quote_volume": 4727.0904, "trades": 43, "taker_buy_base": 1546.65, "taker_buy_quote": 2942.22504 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.897, "high": 1.901, "low": 1.893, "close": 1.901, "volume": 6626.8, "close_time": 1769345999999, "quote_volume": 12570.85369, "trades": 124, "taker_buy_base": 2573.69, "taker_buy_quote": 4881.32024 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 1.901, "high": 1.906, "low": 1.898, "close": 1.904, "volume": 5191.99, "close_time": 1769349599999, "quote_volume": 9878.46694, "trades": 98, "taker_buy_base": 2383.72, "taker_buy_quote": 4534.5663 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 1.904, "high": 1.904, "low": 1.894, "close": 1.901, "volume": 9379.65, "close_time": 1769353199999, "quote_volume": 17810.66746, "trades": 184, "taker_buy_base": 5774.1, "taker_buy_quote": 10963.42968 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 1.901, "high": 1.905, "low": 1.896, "close": 1.897, "volume": 5668.55, "close_time": 1769356799999, "quote_volume": 10770.21554, "trades": 134, "taker_buy_base": 3570.01, "taker_buy_quote": 6778.65074 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.896, "high": 1.897, "low": 1.865, "close": 1.879, "volume": 28474.11, "close_time": 1769360399999, "quote_volume": 53402.05977, "trades": 484, "taker_buy_base": 13678.21, "taker_buy_quote": 25655.70347 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 1.877, "high": 1.879, "low": 1.869, "close": 1.874, "volume": 4625.25, "close_time": 1769363999999, "quote_volume": 8673.83271, "trades": 83, "taker_buy_base": 1695.65, "taker_buy_quote": 3177.8293 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 1.873, "high": 1.874, "low": 1.852, "close": 1.86, "volume": 13938.73, "close_time": 1769367599999, "quote_volume": 25960.68745, "trades": 266, "taker_buy_base": 5790.46, "taker_buy_quote": 10789.78682 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 1.86, "high": 1.863, "low": 1.83, "close": 1.836, "volume": 39998.92, "close_time": 1769371199999, "quote_volume": 73703.01691, "trades": 575, "taker_buy_base": 25337.63, "taker_buy_quote": 46684.40207 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.84, "high": 1.843, "low": 1.832, "close": 1.843, "volume": 4336.18, "close_time": 1769374799999, "quote_volume": 7971.09269, "trades": 102, "taker_buy_base": 1756.64, "taker_buy_quote": 3230.39139 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 1.843, "high": 1.854, "low": 1.843, "close": 1.851, "volume": 2561.97, "close_time": 1769378399999, "quote_volume": 4735.03702, "trades": 68, "taker_buy_base": 1392.39, "taker_buy_quote": 2573.76592 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 1.85, "high": 1.851, "low": 1.842, "close": 1.845, "volume": 4372.25, "close_time": 1769381999999, "quote_volume": 8074.10968, "trades": 80, "taker_buy_base": 1020.9, "taker_buy_quote": 1885.36766 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 1.843, "high": 1.854, "low": 1.841, "close": 1.853, "volume": 2298.24, "close_time": 1769385599999, "quote_volume": 4242.69539, "trades": 61, "taker_buy_base": 937.61, "taker_buy_quote": 1730.51514 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.853, "high": 1.87, "low": 1.853, "close": 1.863, "volume": 9116.18, "close_time": 1769389199999, "quote_volume": 16975.64429, "trades": 211, "taker_buy_base": 3408.44, "taker_buy_quote": 6349.70319 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 1.863, "high": 1.876, "low": 1.862, "close": 1.873, "volume": 8021.53, "close_time": 1769392799999, "quote_volume": 15015.28529, "trades": 149, "taker_buy_base": 1565.84, "taker_buy_quote": 2930.35687 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 1.872, "high": 1.875, "low": 1.865, "close": 1.867, "volume": 3568.23, "close_time": 1769396399999, "quote_volume": 6670.34003, "trades": 93, "taker_buy_base": 2073.92, "taker_buy_quote": 3877.16165 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 1.868, "high": 1.87, "low": 1.858, "close": 1.86, "volume": 4893.55, "close_time": 1769399999999, "quote_volume": 9119.99192, "trades": 84, "taker_buy_base": 3777.25, "taker_buy_quote": 7038.28547 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.862, "high": 1.874, "low": 1.862, "close": 1.869, "volume": 4712.37, "close_time": 1769403599999, "quote_volume": 8798.81919, "trades": 64, "taker_buy_base": 3666.35, "taker_buy_quote": 6844.65079 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 1.87, "high": 1.876, "low": 1.868, "close": 1.875, "volume": 2386.76, "close_time": 1769407199999, "quote_volume": 4469.0101, "trades": 74, "taker_buy_base": 1138.07, "taker_buy_quote": 2130.72993 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 1.875, "high": 1.884, "low": 1.872, "close": 1.884, "volume": 2048.02, "close_time": 1769410799999, "quote_volume": 3843.51902, "trades": 62, "taker_buy_base": 803.37, "taker_buy_quote": 1506.92647 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 1.883, "high": 1.886, "low": 1.878, "close": 1.885, "volume": 3554.06, "close_time": 1769414399999, "quote_volume": 6683.62719, "trades": 72, "taker_buy_base": 1021.85, "taker_buy_quote": 1922.33326 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.885, "high": 1.901, "low": 1.885, "close": 1.886, "volume": 10950.31, "close_time": 1769417999999, "quote_volume": 20742.40828, "trades": 168, "taker_buy_base": 5700.2, "taker_buy_quote": 10793.88174 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 1.887, "high": 1.887, "low": 1.873, "close": 1.875, "volume": 4629.07, "close_time": 1769421599999, "quote_volume": 8692.47816, "trades": 110, "taker_buy_base": 3372.2, "taker_buy_quote": 6330.21014 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 1.875, "high": 1.882, "low": 1.875, "close": 1.878, "volume": 2517.59, "close_time": 1769425199999, "quote_volume": 4731.85945, "trades": 52, "taker_buy_base": 1210.89, "taker_buy_quote": 2276.2557 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 1.882, "high": 1.884, "low": 1.879, "close": 1.881, "volume": 2750.12, "close_time": 1769428799999, "quote_volume": 5172.03109, "trades": 67, "taker_buy_base": 1236.98, "taker_buy_quote": 2327.05755 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.881, "high": 1.885, "low": 1.878, "close": 1.881, "volume": 2488.04, "close_time": 1769432399999, "quote_volume": 4679.8002, "trades": 67, "taker_buy_base": 1451.1, "taker_buy_quote": 2729.67021 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 1.881, "high": 1.884, "low": 1.879, "close": 1.884, "volume": 3126.87, "close_time": 1769435999999, "quote_volume": 5884.46194, "trades": 64, "taker_buy_base": 2054.35, "taker_buy_quote": 3865.80509 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 1.885, "high": 1.889, "low": 1.872, "close": 1.886, "volume": 11886.45, "close_time": 1769439599999, "quote_volume": 22321.78465, "trades": 180, "taker_buy_base": 7919.86, "taker_buy_quote": 14866.89842 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 1.886, "high": 1.901, "low": 1.879, "close": 1.886, "volume": 20437.85, "close_time": 1769443199999, "quote_volume": 38667.22038, "trades": 306, "taker_buy_base": 9767.04, "taker_buy_quote": 18478.34429 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.888, "high": 1.895, "low": 1.882, "close": 1.89, "volume": 2811.22, "close_time": 1769446799999, "quote_volume": 5313.33984, "trades": 87, "taker_buy_base": 1014.59, "taker_buy_quote": 1917.67235 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 1.889, "high": 1.906, "low": 1.887, "close": 1.899, "volume": 13163.21, "close_time": 1769450399999, "quote_volume": 24950.05348, "trades": 174, "taker_buy_base": 6275.42, "taker_buy_quote": 11898.82333 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 1.899, "high": 1.905, "low": 1.895, "close": 1.903, "volume": 7018.27, "close_time": 1769453999999, "quote_volume": 13328.15855, "trades": 145, "taker_buy_base": 3014.78, "taker_buy_quote": 5724.72778 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 1.905, "high": 1.905, "low": 1.898, "close": 1.898, "volume": 7299.3, "close_time": 1769457599999, "quote_volume": 13872.18314, "trades": 102, "taker_buy_base": 3935.15, "taker_buy_quote": 7479.88603 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.899, "high": 1.901, "low": 1.891, "close": 1.891, "volume": 4048.72, "close_time": 1769461199999, "quote_volume": 7684.4038, "trades": 65, "taker_buy_base": 1880.26, "taker_buy_quote": 3569.66598 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 1.892, "high": 1.908, "low": 1.892, "close": 1.906, "volume": 2666.47, "close_time": 1769464799999, "quote_volume": 5070.90386, "trades": 82, "taker_buy_base": 1683.28, "taker_buy_quote": 3200.57807 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 1.906, "high": 1.91, "low": 1.903, "close": 1.903, "volume": 3515.05, "close_time": 1769468399999, "quote_volume": 6698.1618, "trades": 55, "taker_buy_base": 953.47, "taker_buy_quote": 1817.61151 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 1.902, "high": 1.911, "low": 1.899, "close": 1.904, "volume": 772.47, "close_time": 1769471999999, "quote_volume": 1470.46342, "trades": 40, "taker_buy_base": 251.06, "taker_buy_quote": 478.6947 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.903, "high": 1.904, "low": 1.892, "close": 1.893, "volume": 8435.28, "close_time": 1769475599999, "quote_volume": 15995.77627, "trades": 160, "taker_buy_base": 4611.46, "taker_buy_quote": 8744.37008 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 1.894, "high": 1.904, "low": 1.894, "close": 1.9, "volume": 1985.99, "close_time": 1769479199999, "quote_volume": 3771.95132, "trades": 49, "taker_buy_base": 637.25, "taker_buy_quote": 1210.00024 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 1.9, "high": 1.905, "low": 1.9, "close": 1.903, "volume": 2802.77, "close_time": 1769482799999, "quote_volume": 5328.68117, "trades": 54, "taker_buy_base": 1048.68, "taker_buy_quote": 1995.16437 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 1.904, "high": 1.904, "low": 1.899, "close": 1.901, "volume": 1390.56, "close_time": 1769486399999, "quote_volume": 2644.34149, "trades": 48, "taker_buy_base": 662.03, "taker_buy_quote": 1259.17685 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.901, "high": 1.905, "low": 1.898, "close": 1.898, "volume": 2249.63, "close_time": 1769489999999, "quote_volume": 4278.40272, "trades": 67, "taker_buy_base": 1484.06, "taker_buy_quote": 2822.93653 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 1.897, "high": 1.898, "low": 1.893, "close": 1.896, "volume": 1250.08, "close_time": 1769493599999, "quote_volume": 2371.14381, "trades": 25, "taker_buy_base": 917.17, "taker_buy_quote": 1740.07168 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 1.897, "high": 1.898, "low": 1.886, "close": 1.888, "volume": 7601.1, "close_time": 1769497199999, "quote_volume": 14364.92223, "trades": 118, "taker_buy_base": 3194.28, "taker_buy_quote": 6036.25236 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 1.888, "high": 1.897, "low": 1.888, "close": 1.892, "volume": 2138.46, "close_time": 1769500799999, "quote_volume": 4048.72466, "trades": 76, "taker_buy_base": 1761.49, "taker_buy_quote": 3334.95825 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.893, "high": 1.896, "low": 1.889, "close": 1.892, "volume": 3977.68, "close_time": 1769504399999, "quote_volume": 7524.08485, "trades": 87, "taker_buy_base": 1982.63, "taker_buy_quote": 3749.50028 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 1.89, "high": 1.89, "low": 1.884, "close": 1.89, "volume": 4349.21, "close_time": 1769507999999, "quote_volume": 8209.01417, "trades": 96, "taker_buy_base": 2310.82, "taker_buy_quote": 4361.72464 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 1.887, "high": 1.889, "low": 1.881, "close": 1.881, "volume": 1986.34, "close_time": 1769511599999, "quote_volume": 3744.59641, "trades": 54, "taker_buy_base": 1173.17, "taker_buy_quote": 2211.84107 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 1.882, "high": 1.89, "low": 1.882, "close": 1.888, "volume": 719.74, "close_time": 1769515199999, "quote_volume": 1357.50514, "trades": 25, "taker_buy_base": 235.64, "taker_buy_quote": 444.56298 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.889, "high": 1.89, "low": 1.882, "close": 1.884, "volume": 2892.51, "close_time": 1769518799999, "quote_volume": 5457.32081, "trades": 52, "taker_buy_base": 955.85, "taker_buy_quote": 1804.68114 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 1.885, "high": 1.888, "low": 1.88, "close": 1.888, "volume": 4202.09, "close_time": 1769522399999, "quote_volume": 7913.81643, "trades": 98, "taker_buy_base": 3018.3, "taker_buy_quote": 5683.33006 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 1.889, "high": 1.902, "low": 1.888, "close": 1.896, "volume": 2901.96, "close_time": 1769525999999, "quote_volume": 5502.30918, "trades": 106, "taker_buy_base": 1575.78, "taker_buy_quote": 2988.09643 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 1.897, "high": 1.904, "low": 1.892, "close": 1.902, "volume": 5262.02, "close_time": 1769529599999, "quote_volume": 9980.67683, "trades": 106, "taker_buy_base": 2451.14, "taker_buy_quote": 4652.29414 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.905, "high": 1.928, "low": 1.904, "close": 1.925, "volume": 13052.45, "close_time": 1769533199999, "quote_volume": 25016.60899, "trades": 225, "taker_buy_base": 4043.26, "taker_buy_quote": 7750.77382 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 1.927, "high": 1.927, "low": 1.9, "close": 1.903, "volume": 7679.66, "close_time": 1769536799999, "quote_volume": 14656.27796, "trades": 200, "taker_buy_base": 5478.17, "taker_buy_quote": 10451.80386 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 1.903, "high": 1.918, "low": 1.902, "close": 1.916, "volume": 8240.64, "close_time": 1769540399999, "quote_volume": 15716.03993, "trades": 91, "taker_buy_base": 6091.4, "taker_buy_quote": 11616.6893 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 1.913, "high": 1.918, "low": 1.908, "close": 1.914, "volume": 3737.59, "close_time": 1769543999999, "quote_volume": 7147.98482, "trades": 95, "taker_buy_base": 2089.27, "taker_buy_quote": 3996.05347 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.914, "high": 1.926, "low": 1.914, "close": 1.924, "volume": 4030.2, "close_time": 1769547599999, "quote_volume": 7744.26381, "trades": 104, "taker_buy_base": 1915.45, "taker_buy_quote": 3681.19751 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 1.923, "high": 1.927, "low": 1.916, "close": 1.917, "volume": 3827.17, "close_time": 1769551199999, "quote_volume": 7348.03951, "trades": 98, "taker_buy_base": 2663.12, "taker_buy_quote": 5112.29588 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 1.921, "high": 1.924, "low": 1.919, "close": 1.923, "volume": 1248.82, "close_time": 1769554799999, "quote_volume": 2399.07051, "trades": 38, "taker_buy_base": 621.28, "taker_buy_quote": 1193.24019 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 1.923, "high": 1.925, "low": 1.921, "close": 1.921, "volume": 2409.49, "close_time": 1769558399999, "quote_volume": 4634.13108, "trades": 54, "taker_buy_base": 1388.31, "taker_buy_quote": 2670.48896 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.922, "high": 1.925, "low": 1.916, "close": 1.925, "volume": 3431.42, "close_time": 1769561999999, "quote_volume": 6588.70773, "trades": 81, "taker_buy_base": 1989.77, "taker_buy_quote": 3819.89158 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 1.921, "high": 1.926, "low": 1.916, "close": 1.921, "volume": 4262.69, "close_time": 1769565599999, "quote_volume": 8191.9701, "trades": 60, "taker_buy_base": 1473.62, "taker_buy_quote": 2831.55502 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 1.92, "high": 1.92, "low": 1.914, "close": 1.919, "volume": 2803.59, "close_time": 1769569199999, "quote_volume": 5374.40399, "trades": 86, "taker_buy_base": 2080.68, "taker_buy_quote": 3988.42317 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 1.918, "high": 1.919, "low": 1.914, "close": 1.915, "volume": 2564.7, "close_time": 1769572799999, "quote_volume": 4915.52536, "trades": 75, "taker_buy_base": 1330.07, "taker_buy_quote": 2548.84111 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.913, "high": 1.915, "low": 1.909, "close": 1.914, "volume": 2645.98, "close_time": 1769576399999, "quote_volume": 5059.04734, "trades": 71, "taker_buy_base": 1487.42, "taker_buy_quote": 2843.89494 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 1.915, "high": 1.918, "low": 1.912, "close": 1.917, "volume": 1831.67, "close_time": 1769579999999, "quote_volume": 3508.00575, "trades": 55, "taker_buy_base": 1053.49, "taker_buy_quote": 2017.99754 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 1.917, "high": 1.922, "low": 1.917, "close": 1.922, "volume": 2356.14, "close_time": 1769583599999, "quote_volume": 4522.03011, "trades": 52, "taker_buy_base": 1782.15, "taker_buy_quote": 3420.71 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 1.921, "high": 1.928, "low": 1.918, "close": 1.926, "volume": 3090.44, "close_time": 1769587199999, "quote_volume": 5940.97133, "trades": 89, "taker_buy_base": 1319.78, "taker_buy_quote": 2535.85098 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.927, "high": 1.937, "low": 1.921, "close": 1.921, "volume": 13637.99, "close_time": 1769590799999, "quote_volume": 26326.12486, "trades": 225, "taker_buy_base": 8320.05, "taker_buy_quote": 16061.02898 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 1.922, "high": 1.937, "low": 1.921, "close": 1.935, "volume": 2363.87, "close_time": 1769594399999, "quote_volume": 4559.42926, "trades": 60, "taker_buy_base": 946.94, "taker_buy_quote": 1825.93748 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 1.937, "high": 1.937, "low": 1.926, "close": 1.926, "volume": 5174.76, "close_time": 1769597999999, "quote_volume": 9999.93558, "trades": 80, "taker_buy_base": 1456.09, "taker_buy_quote": 2814.03205 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 1.927, "high": 1.933, "low": 1.921, "close": 1.933, "volume": 5220.42, "close_time": 1769601599999, "quote_volume": 10042.42888, "trades": 113, "taker_buy_base": 3185.64, "taker_buy_quote": 6128.66062 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.933, "high": 1.934, "low": 1.923, "close": 1.925, "volume": 6008.43, "close_time": 1769605199999, "quote_volume": 11593.15507, "trades": 121, "taker_buy_base": 3748.58, "taker_buy_quote": 7233.03412 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 1.927, "high": 1.932, "low": 1.925, "close": 1.928, "volume": 2820.58, "close_time": 1769608799999, "quote_volume": 5442.17576, "trades": 51, "taker_buy_base": 2196.7, "taker_buy_quote": 4239.1655 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 1.925, "high": 1.925, "low": 1.915, "close": 1.916, "volume": 4168.21, "close_time": 1769612399999, "quote_volume": 8000.33253, "trades": 106, "taker_buy_base": 2569.16, "taker_buy_quote": 4931.10105 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 1.916, "high": 1.921, "low": 1.903, "close": 1.908, "volume": 15378.76, "close_time": 1769615999999, "quote_volume": 29361.53251, "trades": 225, "taker_buy_base": 7130.2, "taker_buy_quote": 13618.69145 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.907, "high": 1.911, "low": 1.902, "close": 1.906, "volume": 993.5, "close_time": 1769619599999, "quote_volume": 1893.51217, "trades": 33, "taker_buy_base": 395.6, "taker_buy_quote": 754.51638 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 1.904, "high": 1.919, "low": 1.9, "close": 1.916, "volume": 829.27, "close_time": 1769623199999, "quote_volume": 1585.13296, "trades": 32, "taker_buy_base": 491.4, "taker_buy_quote": 938.42202 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 1.913, "high": 1.913, "low": 1.903, "close": 1.907, "volume": 6308.62, "close_time": 1769626799999, "quote_volume": 12045.39235, "trades": 134, "taker_buy_base": 1885.04, "taker_buy_quote": 3594.10815 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 1.906, "high": 1.912, "low": 1.902, "close": 1.912, "volume": 2411.19, "close_time": 1769630399999, "quote_volume": 4596.6359, "trades": 78, "taker_buy_base": 1147.74, "taker_buy_quote": 2188.2606 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.909, "high": 1.917, "low": 1.905, "close": 1.907, "volume": 1509.38, "close_time": 1769633999999, "quote_volume": 2885.24975, "trades": 51, "taker_buy_base": 980.88, "taker_buy_quote": 1875.44008 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 1.905, "high": 1.91, "low": 1.899, "close": 1.91, "volume": 3967.92, "close_time": 1769637599999, "quote_volume": 7560.903, "trades": 84, "taker_buy_base": 1798.49, "taker_buy_quote": 3426.80333 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 1.909, "high": 1.911, "low": 1.904, "close": 1.908, "volume": 1408.71, "close_time": 1769641199999, "quote_volume": 2686.06352, "trades": 44, "taker_buy_base": 735.0, "taker_buy_quote": 1402.12412 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 1.908, "high": 1.908, "low": 1.901, "close": 1.902, "volume": 2904.7, "close_time": 1769644799999, "quote_volume": 5529.94696, "trades": 79, "taker_buy_base": 1293.62, "taker_buy_quote": 2462.98794 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.903, "high": 1.904, "low": 1.891, "close": 1.9, "volume": 8512.62, "close_time": 1769648399999, "quote_volume": 16150.87144, "trades": 218, "taker_buy_base": 3063.92, "taker_buy_quote": 5812.36785 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 1.902, "high": 1.903, "low": 1.885, "close": 1.887, "volume": 2699.01, "close_time": 1769651999999, "quote_volume": 5113.53323, "trades": 81, "taker_buy_base": 1111.51, "taker_buy_quote": 2105.16237 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 1.887, "high": 1.889, "low": 1.869, "close": 1.873, "volume": 6428.8, "close_time": 1769655599999, "quote_volume": 12079.25944, "trades": 196, "taker_buy_base": 2740.55, "taker_buy_quote": 5148.70547 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 1.875, "high": 1.883, "low": 1.872, "close": 1.878, "volume": 4148.43, "close_time": 1769659199999, "quote_volume": 7786.00308, "trades": 118, "taker_buy_base": 2143.63, "taker_buy_quote": 4020.00312 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.877, "high": 1.882, "low": 1.87, "close": 1.881, "volume": 2095.0, "close_time": 1769662799999, "quote_volume": 3930.53731, "trades": 48, "taker_buy_base": 1720.41, "taker_buy_quote": 3229.45032 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 1.881, "high": 1.883, "low": 1.875, "close": 1.876, "volume": 1423.27, "close_time": 1769666399999, "quote_volume": 2674.28928, "trades": 36, "taker_buy_base": 566.59, "taker_buy_quote": 1064.25684 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 1.877, "high": 1.883, "low": 1.877, "close": 1.881, "volume": 702.32, "close_time": 1769669999999, "quote_volume": 1320.23736, "trades": 21, "taker_buy_base": 495.37, "taker_buy_quote": 931.03815 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 1.883, "high": 1.891, "low": 1.883, "close": 1.887, "volume": 1683.45, "close_time": 1769673599999, "quote_volume": 3177.91632, "trades": 39, "taker_buy_base": 723.29, "taker_buy_quote": 1365.84668 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.886, "high": 1.886, "low": 1.876, "close": 1.878, "volume": 5409.64, "close_time": 1769677199999, "quote_volume": 10176.21997, "trades": 123, "taker_buy_base": 2910.01, "taker_buy_quote": 5473.51221 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 1.877, "high": 1.877, "low": 1.872, "close": 1.872, "volume": 1860.97, "close_time": 1769680799999, "quote_volume": 3489.87311, "trades": 36, "taker_buy_base": 1291.77, "taker_buy_quote": 2422.28768 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 1.871, "high": 1.871, "low": 1.863, "close": 1.864, "volume": 2321.64, "close_time": 1769684399999, "quote_volume": 4333.48216, "trades": 94, "taker_buy_base": 380.45, "taker_buy_quote": 709.91227 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 1.864, "high": 1.866, "low": 1.857, "close": 1.86, "volume": 5133.69, "close_time": 1769687999999, "quote_volume": 9555.75469, "trades": 86, "taker_buy_base": 1376.71, "taker_buy_quote": 2563.51282 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.86, "high": 1.862, "low": 1.853, "close": 1.857, "volume": 7775.43, "close_time": 1769691599999, "quote_volume": 14434.34835, "trades": 145, "taker_buy_base": 3460.64, "taker_buy_quote": 6425.47661 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 1.858, "high": 1.859, "low": 1.856, "close": 1.857, "volume": 3117.37, "close_time": 1769695199999, "quote_volume": 5791.74471, "trades": 86, "taker_buy_base": 1507.6, "taker_buy_quote": 2801.19417 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 1.857, "high": 1.86, "low": 1.835, "close": 1.838, "volume": 11015.39, "close_time": 1769698799999, "quote_volume": 20338.09354, "trades": 204, "taker_buy_base": 4493.68, "taker_buy_quote": 8306.96221 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 1.835, "high": 1.836, "low": 1.759, "close": 1.782, "volume": 146010.61, "close_time": 1769702399999, "quote_volume": 261608.19817, "trades": 1616, "taker_buy_base": 65510.59, "taker_buy_quote": 117296.66818 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.78, "high": 1.787, "low": 1.756, "close": 1.787, "volume": 46901.86, "close_time": 1769705999999, "quote_volume": 82878.86707, "trades": 614, "taker_buy_base": 19777.35, "taker_buy_quote": 34897.53016 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 1.788, "high": 1.804, "low": 1.782, "close": 1.784, "volume": 42233.5, "close_time": 1769709599999, "quote_volume": 75738.49554, "trades": 425, "taker_buy_base": 11735.92, "taker_buy_quote": 21030.5563 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 1.784, "high": 1.797, "low": 1.772, "close": 1.772, "volume": 17662.6, "close_time": 1769713199999, "quote_volume": 31509.35205, "trades": 231, "taker_buy_base": 7648.56, "taker_buy_quote": 13642.91204 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 1.771, "high": 1.789, "low": 1.765, "close": 1.784, "volume": 16061.93, "close_time": 1769716799999, "quote_volume": 28514.94849, "trades": 278, "taker_buy_base": 9083.84, "taker_buy_quote": 16136.28771 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.78, "high": 1.794, "low": 1.778, "close": 1.79, "volume": 11494.96, "close_time": 1769720399999, "quote_volume": 20495.47493, "trades": 130, "taker_buy_base": 5370.12, "taker_buy_quote": 9584.34249 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 1.791, "high": 1.795, "low": 1.786, "close": 1.789, "volume": 6278.21, "close_time": 1769723999999, "quote_volume": 11249.79456, "trades": 94, "taker_buy_base": 2432.55, "taker_buy_quote": 4359.2669 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 1.789, "high": 1.794, "low": 1.785, "close": 1.789, "volume": 2339.59, "close_time": 1769727599999, "quote_volume": 4185.84975, "trades": 48, "taker_buy_base": 1373.4, "taker_buy_quote": 2457.38776 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 1.79, "high": 1.793, "low": 1.785, "close": 1.792, "volume": 11377.41, "close_time": 1769731199999, "quote_volume": 20345.68144, "trades": 122, "taker_buy_base": 7342.13, "taker_buy_quote": 13129.27806 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.791, "high": 1.793, "low": 1.777, "close": 1.78, "volume": 5479.28, "close_time": 1769734799999, "quote_volume": 9783.12161, "trades": 187, "taker_buy_base": 3357.83, "taker_buy_quote": 5992.7968 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 1.778, "high": 1.78, "low": 1.701, "close": 1.721, "volume": 88322.78, "close_time": 1769738399999, "quote_volume": 152174.71305, "trades": 1706, "taker_buy_base": 45196.27, "taker_buy_quote": 77736.2195 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 1.718, "high": 1.724, "low": 1.691, "close": 1.711, "volume": 17035.87, "close_time": 1769741999999, "quote_volume": 29043.48824, "trades": 396, "taker_buy_base": 5569.93, "taker_buy_quote": 9496.00372 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 1.709, "high": 1.717, "low": 1.707, "close": 1.713, "volume": 5211.91, "close_time": 1769745599999, "quote_volume": 8928.04018, "trades": 136, "taker_buy_base": 2327.15, "taker_buy_quote": 3986.93664 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.709, "high": 1.721, "low": 1.708, "close": 1.708, "volume": 7749.59, "close_time": 1769749199999, "quote_volume": 13269.00295, "trades": 99, "taker_buy_base": 6272.54, "taker_buy_quote": 10737.43812 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 1.708, "high": 1.711, "low": 1.704, "close": 1.708, "volume": 3837.04, "close_time": 1769752799999, "quote_volume": 6552.41614, "trades": 92, "taker_buy_base": 2481.19, "taker_buy_quote": 4238.21522 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 1.709, "high": 1.709, "low": 1.676, "close": 1.684, "volume": 10424.71, "close_time": 1769756399999, "quote_volume": 17590.39127, "trades": 354, "taker_buy_base": 3099.45, "taker_buy_quote": 5227.65898 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 1.686, "high": 1.703, "low": 1.684, "close": 1.693, "volume": 11745.6, "close_time": 1769759999999, "quote_volume": 19864.82112, "trades": 305, "taker_buy_base": 4263.75, "taker_buy_quote": 7216.08044 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.692, "high": 1.692, "low": 1.665, "close": 1.67, "volume": 20105.66, "close_time": 1769763599999, "quote_volume": 33721.36128, "trades": 408, "taker_buy_base": 11277.71, "taker_buy_quote": 18935.18128 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 1.67, "high": 1.677, "low": 1.658, "close": 1.665, "volume": 13815.42, "close_time": 1769767199999, "quote_volume": 23024.29738, "trades": 210, "taker_buy_base": 6106.03, "taker_buy_quote": 10178.88139 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 1.666, "high": 1.676, "low": 1.66, "close": 1.673, "volume": 7098.16, "close_time": 1769770799999, "quote_volume": 11850.07329, "trades": 135, "taker_buy_base": 4379.01, "taker_buy_quote": 7315.27555 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 1.673, "high": 1.679, "low": 1.654, "close": 1.673, "volume": 11403.38, "close_time": 1769774399999, "quote_volume": 18976.9952, "trades": 206, "taker_buy_base": 6283.34, "taker_buy_quote": 10448.89082 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.676, "high": 1.677, "low": 1.649, "close": 1.65, "volume": 11410.11, "close_time": 1769777999999, "quote_volume": 18930.4414, "trades": 241, "taker_buy_base": 4527.33, "taker_buy_quote": 7523.50799 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 1.649, "high": 1.673, "low": 1.649, "close": 1.658, "volume": 24913.81, "close_time": 1769781599999, "quote_volume": 41294.03418, "trades": 313, "taker_buy_base": 12140.95, "taker_buy_quote": 20104.24467 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 1.665, "high": 1.69, "low": 1.661, "close": 1.679, "volume": 19027.21, "close_time": 1769785199999, "quote_volume": 31905.15708, "trades": 259, "taker_buy_base": 9864.58, "taker_buy_quote": 16570.13159 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 1.683, "high": 1.708, "low": 1.681, "close": 1.692, "volume": 23360.37, "close_time": 1769788799999, "quote_volume": 39646.47274, "trades": 355, "taker_buy_base": 12285.48, "taker_buy_quote": 20858.96317 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.691, "high": 1.706, "low": 1.685, "close": 1.693, "volume": 14311.68, "close_time": 1769792399999, "quote_volume": 24285.19804, "trades": 194, "taker_buy_base": 7585.83, "taker_buy_quote": 12872.28331 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 1.695, "high": 1.704, "low": 1.686, "close": 1.691, "volume": 8360.63, "close_time": 1769795999999, "quote_volume": 14161.82723, "trades": 116, "taker_buy_base": 3217.39, "taker_buy_quote": 5452.71274 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 1.693, "high": 1.702, "low": 1.656, "close": 1.697, "volume": 22618.56, "close_time": 1769799599999, "quote_volume": 37945.25489, "trades": 390, "taker_buy_base": 12010.03, "taker_buy_quote": 20138.22275 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 1.7, "high": 1.704, "low": 1.69, "close": 1.694, "volume": 12741.38, "close_time": 1769803199999, "quote_volume": 21634.12763, "trades": 188, "taker_buy_base": 3797.96, "taker_buy_quote": 6447.43276 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.691, "high": 1.693, "low": 1.673, "close": 1.687, "volume": 10325.95, "close_time": 1769806799999, "quote_volume": 17385.39531, "trades": 183, "taker_buy_base": 6491.71, "taker_buy_quote": 10926.69639 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 1.689, "high": 1.704, "low": 1.684, "close": 1.701, "volume": 5524.55, "close_time": 1769810399999, "quote_volume": 9370.76561, "trades": 97, "taker_buy_base": 2989.91, "taker_buy_quote": 5067.29315 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 1.7, "high": 1.703, "low": 1.692, "close": 1.699, "volume": 778.58, "close_time": 1769813999999, "quote_volume": 1320.46621, "trades": 28, "taker_buy_base": 550.9, "taker_buy_quote": 933.60327 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 1.698, "high": 1.702, "low": 1.695, "close": 1.702, "volume": 6015.8, "close_time": 1769817599999, "quote_volume": 10210.29683, "trades": 37, "taker_buy_base": 2021.82, "taker_buy_quote": 3430.97301 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.703, "high": 1.71, "low": 1.699, "close": 1.7, "volume": 7126.33, "close_time": 1769821199999, "quote_volume": 12149.61929, "trades": 97, "taker_buy_base": 3377.59, "taker_buy_quote": 5762.44057 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 1.7, "high": 1.704, "low": 1.692, "close": 1.695, "volume": 1417.48, "close_time": 1769824799999, "quote_volume": 2406.85289, "trades": 38, "taker_buy_base": 493.76, "taker_buy_quote": 837.87496 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 1.695, "high": 1.697, "low": 1.689, "close": 1.697, "volume": 4339.19, "close_time": 1769828399999, "quote_volume": 7343.79117, "trades": 59, "taker_buy_base": 1879.61, "taker_buy_quote": 3182.11538 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 1.696, "high": 1.698, "low": 1.694, "close": 1.695, "volume": 1308.53, "close_time": 1769831999999, "quote_volume": 2218.9447, "trades": 28, "taker_buy_base": 886.11, "taker_buy_quote": 1502.61415 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.698, "high": 1.698, "low": 1.69, "close": 1.69, "volume": 1722.77, "close_time": 1769835599999, "quote_volume": 2921.11896, "trades": 37, "taker_buy_base": 1081.01, "taker_buy_quote": 1832.99058 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 1.691, "high": 1.691, "low": 1.672, "close": 1.673, "volume": 5686.96, "close_time": 1769839199999, "quote_volume": 9561.2918, "trades": 205, "taker_buy_base": 3640.05, "taker_buy_quote": 6119.05017 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 1.673, "high": 1.683, "low": 1.672, "close": 1.681, "volume": 6524.17, "close_time": 1769842799999, "quote_volume": 10945.39109, "trades": 132, "taker_buy_base": 2547.66, "taker_buy_quote": 4268.34917 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 1.682, "high": 1.682, "low": 1.666, "close": 1.673, "volume": 3644.59, "close_time": 1769846399999, "quote_volume": 6105.01651, "trades": 56, "taker_buy_base": 2589.86, "taker_buy_quote": 4338.45116 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.672, "high": 1.672, "low": 1.616, "close": 1.632, "volume": 39330.56, "close_time": 1769849999999, "quote_volume": 64413.75532, "trades": 480, "taker_buy_base": 17681.03, "taker_buy_quote": 28887.4329 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 1.629, "high": 1.642, "low": 1.627, "close": 1.638, "volume": 5132.92, "close_time": 1769853599999, "quote_volume": 8391.96296, "trades": 105, "taker_buy_base": 2009.35, "taker_buy_quote": 3283.2202 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 1.638, "high": 1.642, "low": 1.629, "close": 1.634, "volume": 3047.58, "close_time": 1769857199999, "quote_volume": 4990.6945, "trades": 61, "taker_buy_base": 1599.93, "taker_buy_quote": 2621.60741 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 1.635, "high": 1.635, "low": 1.623, "close": 1.624, "volume": 7512.58, "close_time": 1769860799999, "quote_volume": 12225.72857, "trades": 113, "taker_buy_base": 2315.09, "taker_buy_quote": 3766.2658 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.626, "high": 1.629, "low": 1.618, "close": 1.618, "volume": 5279.34, "close_time": 1769864399999, "quote_volume": 8569.43087, "trades": 74, "taker_buy_base": 1708.93, "taker_buy_quote": 2775.94932 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 1.619, "high": 1.619, "low": 1.6, "close": 1.602, "volume": 24681.73, "close_time": 1769867999999, "quote_volume": 39584.85411, "trades": 252, "taker_buy_base": 8341.12, "taker_buy_quote": 13394.13039 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 1.602, "high": 1.604, "low": 1.517, "close": 1.539, "volume": 110391.83, "close_time": 1769871599999, "quote_volume": 170824.09081, "trades": 1235, "taker_buy_base": 45079.06, "taker_buy_quote": 69676.62967 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 1.539, "high": 1.553, "low": 1.531, "close": 1.531, "volume": 26592.72, "close_time": 1769875199999, "quote_volume": 40990.43545, "trades": 246, "taker_buy_base": 11596.56, "taker_buy_quote": 17871.00378 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.532, "high": 1.555, "low": 1.501, "close": 1.512, "volume": 49530.14, "close_time": 1769878799999, "quote_volume": 75329.80445, "trades": 510, "taker_buy_base": 23829.94, "taker_buy_quote": 36273.01393 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 1.51, "high": 1.515, "low": 1.466, "close": 1.504, "volume": 91374.79, "close_time": 1769882399999, "quote_volume": 136415.11196, "trades": 1007, "taker_buy_base": 41608.35, "taker_buy_quote": 62083.44103 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 1.504, "high": 1.508, "low": 1.421, "close": 1.48, "volume": 90082.65, "close_time": 1769885999999, "quote_volume": 131789.31619, "trades": 1246, "taker_buy_base": 38756.72, "taker_buy_quote": 56346.51579 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 1.482, "high": 1.505, "low": 1.475, "close": 1.491, "volume": 54848.44, "close_time": 1769889599999, "quote_volume": 81423.29084, "trades": 488, "taker_buy_base": 14352.61, "taker_buy_quote": 21358.92357 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.492, "high": 1.5, "low": 1.475, "close": 1.488, "volume": 9348.56, "close_time": 1769893199999, "quote_volume": 13886.46607, "trades": 157, "taker_buy_base": 6112.28, "taker_buy_quote": 9077.24745 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 1.495, "high": 1.513, "low": 1.483, "close": 1.509, "volume": 9450.25, "close_time": 1769896799999, "quote_volume": 14190.24038, "trades": 169, "taker_buy_base": 3469.75, "taker_buy_quote": 5202.81841 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 1.513, "high": 1.515, "low": 1.509, "close": 1.512, "volume": 5590.22, "close_time": 1769900399999, "quote_volume": 8448.31515, "trades": 78, "taker_buy_base": 2267.48, "taker_buy_quote": 3429.05515 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 1.514, "high": 1.542, "low": 1.514, "close": 1.539, "volume": 14429.09, "close_time": 1769903999999, "quote_volume": 22103.37469, "trades": 242, "taker_buy_base": 6412.29, "taker_buy_quote": 9821.46182 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.539, "high": 1.55, "low": 1.536, "close": 1.544, "volume": 13581.01, "close_time": 1769907599999, "quote_volume": 20966.5817, "trades": 273, "taker_buy_base": 6406.03, "taker_buy_quote": 9886.91749 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 1.542, "high": 1.544, "low": 1.53, "close": 1.543, "volume": 5344.63, "close_time": 1769911199999, "quote_volume": 8214.69335, "trades": 106, "taker_buy_base": 2273.51, "taker_buy_quote": 3493.61486 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 1.544, "high": 1.555, "low": 1.54, "close": 1.549, "volume": 5731.46, "close_time": 1769914799999, "quote_volume": 8872.44982, "trades": 114, "taker_buy_base": 2626.53, "taker_buy_quote": 4067.42862 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 1.55, "high": 1.55, "low": 1.54, "close": 1.544, "volume": 4032.06, "close_time": 1769918399999, "quote_volume": 6224.59172, "trades": 98, "taker_buy_base": 999.15, "taker_buy_quote": 1542.80521 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.544, "high": 1.548, "low": 1.539, "close": 1.545, "volume": 6514.85, "close_time": 1769921999999, "quote_volume": 10048.86992, "trades": 73, "taker_buy_base": 1914.09, "taker_buy_quote": 2952.42596 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 1.545, "high": 1.548, "low": 1.537, "close": 1.539, "volume": 10163.9, "close_time": 1769925599999, "quote_volume": 15671.21306, "trades": 105, "taker_buy_base": 2517.93, "taker_buy_quote": 3884.8102 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 1.543, "high": 1.549, "low": 1.538, "close": 1.542, "volume": 2784.35, "close_time": 1769929199999, "quote_volume": 4295.36495, "trades": 70, "taker_buy_base": 528.29, "taker_buy_quote": 815.28395 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 1.542, "high": 1.55, "low": 1.532, "close": 1.539, "volume": 8167.07, "close_time": 1769932799999, "quote_volume": 12593.40075, "trades": 124, "taker_buy_base": 3269.53, "taker_buy_quote": 5042.29816 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.541, "high": 1.55, "low": 1.538, "close": 1.543, "volume": 5736.42, "close_time": 1769936399999, "quote_volume": 8853.69917, "trades": 68, "taker_buy_base": 1102.67, "taker_buy_quote": 1702.48323 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 1.543, "high": 1.557, "low": 1.542, "close": 1.557, "volume": 3552.74, "close_time": 1769939999999, "quote_volume": 5497.24215, "trades": 90, "taker_buy_base": 2065.63, "taker_buy_quote": 3194.94424 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 1.556, "high": 1.557, "low": 1.528, "close": 1.529, "volume": 9895.1, "close_time": 1769943599999, "quote_volume": 15275.60702, "trades": 164, "taker_buy_base": 4938.69, "taker_buy_quote": 7621.09037 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 1.532, "high": 1.547, "low": 1.53, "close": 1.542, "volume": 5626.13, "close_time": 1769947199999, "quote_volume": 8661.84343, "trades": 90, "taker_buy_base": 3459.99, "taker_buy_quote": 5331.07253 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.542, "high": 1.543, "low": 1.531, "close": 1.538, "volume": 6893.51, "close_time": 1769950799999, "quote_volume": 10600.068, "trades": 102, "taker_buy_base": 1885.32, "taker_buy_quote": 2898.24144 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 1.54, "high": 1.548, "low": 1.528, "close": 1.533, "volume": 3214.88, "close_time": 1769954399999, "quote_volume": 4952.24292, "trades": 72, "taker_buy_base": 2146.9, "taker_buy_quote": 3305.91703 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 1.531, "high": 1.535, "low": 1.5, "close": 1.523, "volume": 13760.36, "close_time": 1769957999999, "quote_volume": 20898.49514, "trades": 246, "taker_buy_base": 6885.31, "taker_buy_quote": 10456.1656 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 1.522, "high": 1.522, "low": 1.48, "close": 1.503, "volume": 13044.65, "close_time": 1769961599999, "quote_volume": 19532.42548, "trades": 216, "taker_buy_base": 5487.29, "taker_buy_quote": 8217.44972 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.497, "high": 1.514, "low": 1.493, "close": 1.5, "volume": 8700.5, "close_time": 1769965199999, "quote_volume": 13081.28712, "trades": 143, "taker_buy_base": 4095.81, "taker_buy_quote": 6158.79252 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 1.503, "high": 1.51, "low": 1.496, "close": 1.51, "volume": 3670.76, "close_time": 1769968799999, "quote_volume": 5514.03684, "trades": 71, "taker_buy_base": 1402.89, "taker_buy_quote": 2105.27207 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 1.511, "high": 1.537, "low": 1.51, "close": 1.524, "volume": 7495.64, "close_time": 1769972399999, "quote_volume": 11442.30663, "trades": 165, "taker_buy_base": 5014.49, "taker_buy_quote": 7655.07895 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 1.525, "high": 1.526, "low": 1.511, "close": 1.515, "volume": 10810.04, "close_time": 1769975999999, "quote_volume": 16417.01042, "trades": 137, "taker_buy_base": 5551.78, "taker_buy_quote": 8443.5563 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.517, "high": 1.533, "low": 1.506, "close": 1.519, "volume": 9371.61, "close_time": 1769979599999, "quote_volume": 14266.8536, "trades": 140, "taker_buy_base": 4115.49, "taker_buy_quote": 6258.8532 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 1.519, "high": 1.519, "low": 1.5, "close": 1.502, "volume": 8965.55, "close_time": 1769983199999, "quote_volume": 13557.86273, "trades": 136, "taker_buy_base": 6354.71, "taker_buy_quote": 9622.58289 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 1.507, "high": 1.53, "low": 1.504, "close": 1.525, "volume": 8092.93, "close_time": 1769986799999, "quote_volume": 12324.07954, "trades": 92, "taker_buy_base": 2585.48, "taker_buy_quote": 3930.36897 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 1.519, "high": 1.532, "low": 1.484, "close": 1.514, "volume": 22447.76, "close_time": 1769990399999, "quote_volume": 33884.16665, "trades": 258, "taker_buy_base": 8373.5, "taker_buy_quote": 12639.95971 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.518, "high": 1.544, "low": 1.506, "close": 1.53, "volume": 9226.64, "close_time": 1769993999999, "quote_volume": 14145.36265, "trades": 177, "taker_buy_base": 6225.0, "taker_buy_quote": 9543.94785 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 1.529, "high": 1.542, "low": 1.513, "close": 1.53, "volume": 6640.53, "close_time": 1769997599999, "quote_volume": 10163.671, "trades": 126, "taker_buy_base": 2409.35, "taker_buy_quote": 3689.39478 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 1.53, "high": 1.533, "low": 1.514, "close": 1.514, "volume": 4238.48, "close_time": 1770001199999, "quote_volume": 6473.09964, "trades": 105, "taker_buy_base": 2048.94, "taker_buy_quote": 3128.70688 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 1.516, "high": 1.517, "low": 1.465, "close": 1.511, "volume": 24420.88, "close_time": 1770004799999, "quote_volume": 36286.72976, "trades": 438, "taker_buy_base": 11711.66, "taker_buy_quote": 17445.8282 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.512, "high": 1.527, "low": 1.491, "close": 1.508, "volume": 8751.91, "close_time": 1770008399999, "quote_volume": 13208.05804, "trades": 299, "taker_buy_base": 4064.39, "taker_buy_quote": 6128.348 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 1.506, "high": 1.506, "low": 1.474, "close": 1.481, "volume": 13277.59, "close_time": 1770011999999, "quote_volume": 19741.2868, "trades": 294, "taker_buy_base": 6979.61, "taker_buy_quote": 10371.54371 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 1.481, "high": 1.523, "low": 1.465, "close": 1.503, "volume": 34962.3, "close_time": 1770015599999, "quote_volume": 52068.93943, "trades": 448, "taker_buy_base": 14866.59, "taker_buy_quote": 22211.92118 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 1.503, "high": 1.516, "low": 1.503, "close": 1.512, "volume": 4561.84, "close_time": 1770019199999, "quote_volume": 6885.22981, "trades": 73, "taker_buy_base": 2232.05, "taker_buy_quote": 3369.9196 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.51, "high": 1.538, "low": 1.51, "close": 1.534, "volume": 14584.76, "close_time": 1770022799999, "quote_volume": 22286.075, "trades": 196, "taker_buy_base": 6146.44, "taker_buy_quote": 9386.00481 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 1.533, "high": 1.55, "low": 1.522, "close": 1.541, "volume": 11328.77, "close_time": 1770026399999, "quote_volume": 17412.914, "trades": 171, "taker_buy_base": 5209.45, "taker_buy_quote": 7995.68667 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 1.542, "high": 1.547, "low": 1.535, "close": 1.536, "volume": 10024.47, "close_time": 1770029999999, "quote_volume": 15442.51116, "trades": 133, "taker_buy_base": 3012.29, "taker_buy_quote": 4638.90095 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 1.538, "high": 1.545, "low": 1.535, "close": 1.535, "volume": 6890.82, "close_time": 1770033599999, "quote_volume": 10617.80845, "trades": 108, "taker_buy_base": 3074.56, "taker_buy_quote": 4740.43982 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.537, "high": 1.548, "low": 1.535, "close": 1.548, "volume": 20772.06, "close_time": 1770037199999, "quote_volume": 32070.67901, "trades": 107, "taker_buy_base": 16998.56, "taker_buy_quote": 26247.97684 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 1.546, "high": 1.553, "low": 1.539, "close": 1.553, "volume": 5484.49, "close_time": 1770040799999, "quote_volume": 8468.65319, "trades": 102, "taker_buy_base": 3753.22, "taker_buy_quote": 5795.43734 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 1.549, "high": 1.568, "low": 1.539, "close": 1.556, "volume": 12234.56, "close_time": 1770044399999, "quote_volume": 19003.55241, "trades": 190, "taker_buy_base": 6474.6, "taker_buy_quote": 10058.21514 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 1.553, "high": 1.582, "low": 1.553, "close": 1.574, "volume": 13248.97, "close_time": 1770047999999, "quote_volume": 20725.52447, "trades": 174, "taker_buy_base": 9164.96, "taker_buy_quote": 14320.7224 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.575, "high": 1.584, "low": 1.566, "close": 1.569, "volume": 13235.99, "close_time": 1770051599999, "quote_volume": 20835.12279, "trades": 144, "taker_buy_base": 6138.93, "taker_buy_quote": 9687.34248 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 1.57, "high": 1.586, "low": 1.57, "close": 1.578, "volume": 8365.93, "close_time": 1770055199999, "quote_volume": 13208.31379, "trades": 131, "taker_buy_base": 3922.9, "taker_buy_quote": 6189.45095 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 1.576, "high": 1.58, "low": 1.567, "close": 1.577, "volume": 2623.63, "close_time": 1770058799999, "quote_volume": 4133.66467, "trades": 53, "taker_buy_base": 1438.73, "taker_buy_quote": 2267.55113 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 1.574, "high": 1.579, "low": 1.568, "close": 1.569, "volume": 2745.4, "close_time": 1770062399999, "quote_volume": 4315.82993, "trades": 57, "taker_buy_base": 1446.37, "taker_buy_quote": 2274.29583 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.567, "high": 1.575, "low": 1.564, "close": 1.568, "volume": 7016.96, "close_time": 1770065999999, "quote_volume": 11007.15019, "trades": 95, "taker_buy_base": 2595.03, "taker_buy_quote": 4074.61632 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 1.568, "high": 1.586, "low": 1.568, "close": 1.58, "volume": 8232.03, "close_time": 1770069599999, "quote_volume": 13013.93732, "trades": 91, "taker_buy_base": 5810.16, "taker_buy_quote": 9188.72833 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 1.584, "high": 1.585, "low": 1.577, "close": 1.579, "volume": 4030.38, "close_time": 1770073199999, "quote_volume": 6373.67302, "trades": 39, "taker_buy_base": 202.67, "taker_buy_quote": 320.17764 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 1.579, "high": 1.584, "low": 1.577, "close": 1.58, "volume": 2555.4, "close_time": 1770076799999, "quote_volume": 4040.23274, "trades": 37, "taker_buy_base": 1548.7, "taker_buy_quote": 2448.33559 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.577, "high": 1.58, "low": 1.57, "close": 1.579, "volume": 7932.84, "close_time": 1770080399999, "quote_volume": 12497.96827, "trades": 100, "taker_buy_base": 1319.75, "taker_buy_quote": 2078.07465 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 1.579, "high": 1.58, "low": 1.569, "close": 1.578, "volume": 5574.73, "close_time": 1770083999999, "quote_volume": 8782.1177, "trades": 64, "taker_buy_base": 3722.44, "taker_buy_quote": 5867.09957 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 1.574, "high": 1.574, "low": 1.554, "close": 1.555, "volume": 10711.7, "close_time": 1770087599999, "quote_volume": 16759.88559, "trades": 173, "taker_buy_base": 5737.9, "taker_buy_quote": 8985.86365 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 1.555, "high": 1.578, "low": 1.551, "close": 1.577, "volume": 6594.75, "close_time": 1770091199999, "quote_volume": 10307.87782, "trades": 213, "taker_buy_base": 4553.91, "taker_buy_quote": 7122.23341 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.577, "high": 1.592, "low": 1.572, "close": 1.588, "volume": 12386.84, "close_time": 1770094799999, "quote_volume": 19593.12667, "trades": 188, "taker_buy_base": 9903.39, "taker_buy_quote": 15659.14627 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 1.589, "high": 1.589, "low": 1.578, "close": 1.578, "volume": 3669.01, "close_time": 1770098399999, "quote_volume": 5811.65667, "trades": 103, "taker_buy_base": 933.88, "taker_buy_quote": 1477.48368 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 1.578, "high": 1.584, "low": 1.57, "close": 1.582, "volume": 6200.58, "close_time": 1770101999999, "quote_volume": 9778.50304, "trades": 83, "taker_buy_base": 2218.15, "taker_buy_quote": 3504.69906 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 1.58, "high": 1.591, "low": 1.578, "close": 1.587, "volume": 5951.35, "close_time": 1770105599999, "quote_volume": 9439.11994, "trades": 80, "taker_buy_base": 3010.81, "taker_buy_quote": 4776.78116 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.585, "high": 1.598, "low": 1.58, "close": 1.588, "volume": 16778.22, "close_time": 1770109199999, "quote_volume": 26697.27106, "trades": 232, "taker_buy_base": 10449.59, "taker_buy_quote": 16623.78005 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 1.588, "high": 1.593, "low": 1.566, "close": 1.578, "volume": 5743.35, "close_time": 1770112799999, "quote_volume": 9056.7697, "trades": 97, "taker_buy_base": 2182.5, "taker_buy_quote": 3437.70589 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 1.579, "high": 1.582, "low": 1.567, "close": 1.569, "volume": 5456.44, "close_time": 1770116399999, "quote_volume": 8601.07704, "trades": 85, "taker_buy_base": 2738.11, "taker_buy_quote": 4319.32803 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 1.569, "high": 1.574, "low": 1.568, "close": 1.572, "volume": 3036.54, "close_time": 1770119999999, "quote_volume": 4768.86678, "trades": 48, "taker_buy_base": 2040.74, "taker_buy_quote": 3204.95191 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.571, "high": 1.584, "low": 1.565, "close": 1.584, "volume": 8148.71, "close_time": 1770123599999, "quote_volume": 12811.58558, "trades": 100, "taker_buy_base": 3151.19, "taker_buy_quote": 4966.60409 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 1.582, "high": 1.584, "low": 1.577, "close": 1.583, "volume": 4549.3, "close_time": 1770127199999, "quote_volume": 7189.30633, "trades": 64, "taker_buy_base": 930.06, "taker_buy_quote": 1470.40258 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 1.584, "high": 1.586, "low": 1.554, "close": 1.554, "volume": 8364.17, "close_time": 1770130799999, "quote_volume": 13114.14375, "trades": 117, "taker_buy_base": 2519.02, "taker_buy_quote": 3955.78643 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 1.553, "high": 1.584, "low": 1.55, "close": 1.584, "volume": 12806.46, "close_time": 1770134399999, "quote_volume": 20060.96913, "trades": 222, "taker_buy_base": 8404.01, "taker_buy_quote": 13156.65657 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.582, "high": 1.582, "low": 1.551, "close": 1.554, "volume": 10946.41, "close_time": 1770137999999, "quote_volume": 17083.43177, "trades": 153, "taker_buy_base": 3839.92, "taker_buy_quote": 5986.24795 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 1.554, "high": 1.7, "low": 1.527, "close": 1.528, "volume": 82955.53, "close_time": 1770141599999, "quote_volume": 128585.15531, "trades": 874, "taker_buy_base": 47685.17, "taker_buy_quote": 74085.80677 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 1.526, "high": 1.529, "low": 1.489, "close": 1.489, "volume": 30477.54, "close_time": 1770145199999, "quote_volume": 45880.05011, "trades": 435, "taker_buy_base": 14958.24, "taker_buy_quote": 22508.49616 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 1.486, "high": 1.549, "low": 1.486, "close": 1.544, "volume": 30880.27, "close_time": 1770148799999, "quote_volume": 47315.7406, "trades": 318, "taker_buy_base": 8605.71, "taker_buy_quote": 13191.32571 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.544, "high": 1.593, "low": 1.533, "close": 1.581, "volume": 31452.5, "close_time": 1770152399999, "quote_volume": 49543.4612, "trades": 439, "taker_buy_base": 15724.37, "taker_buy_quote": 24705.1209 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 1.583, "high": 1.595, "low": 1.565, "close": 1.565, "volume": 12093.9, "close_time": 1770155999999, "quote_volume": 19161.19358, "trades": 198, "taker_buy_base": 4692.37, "taker_buy_quote": 7417.40458 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 1.566, "high": 1.566, "low": 1.544, "close": 1.545, "volume": 4494.78, "close_time": 1770159599999, "quote_volume": 6992.15742, "trades": 95, "taker_buy_base": 3274.44, "taker_buy_quote": 5094.51581 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 1.54, "high": 1.551, "low": 1.534, "close": 1.54, "volume": 4359.13, "close_time": 1770163199999, "quote_volume": 6734.3648, "trades": 134, "taker_buy_base": 2340.49, "taker_buy_quote": 3618.82903 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.545, "high": 1.554, "low": 1.535, "close": 1.546, "volume": 5254.1, "close_time": 1770166799999, "quote_volume": 8090.99948, "trades": 104, "taker_buy_base": 2001.81, "taker_buy_quote": 3081.1146 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 1.548, "high": 1.566, "low": 1.548, "close": 1.559, "volume": 4259.03, "close_time": 1770170399999, "quote_volume": 6645.07803, "trades": 81, "taker_buy_base": 1138.23, "taker_buy_quote": 1774.02843 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 1.559, "high": 1.583, "low": 1.549, "close": 1.573, "volume": 34224.75, "close_time": 1770173999999, "quote_volume": 53502.91751, "trades": 432, "taker_buy_base": 21417.92, "taker_buy_quote": 33490.01849 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 1.571, "high": 1.592, "low": 1.569, "close": 1.587, "volume": 11386.83, "close_time": 1770177599999, "quote_volume": 18001.09339, "trades": 201, "taker_buy_base": 5656.51, "taker_buy_quote": 8933.58344 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.587, "high": 1.59, "low": 1.579, "close": 1.579, "volume": 1466.62, "close_time": 1770181199999, "quote_volume": 2321.70273, "trades": 57, "taker_buy_base": 347.15, "taker_buy_quote": 548.70612 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 1.578, "high": 1.582, "low": 1.571, "close": 1.577, "volume": 1528.18, "close_time": 1770184799999, "quote_volume": 2410.18634, "trades": 48, "taker_buy_base": 241.69, "taker_buy_quote": 381.12009 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 1.579, "high": 1.591, "low": 1.578, "close": 1.588, "volume": 3082.8, "close_time": 1770188399999, "quote_volume": 4890.70193, "trades": 74, "taker_buy_base": 591.07, "taker_buy_quote": 937.89059 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 1.587, "high": 1.594, "low": 1.582, "close": 1.591, "volume": 2629.88, "close_time": 1770191999999, "quote_volume": 4176.25388, "trades": 64, "taker_buy_base": 881.69, "taker_buy_quote": 1400.15526 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.591, "high": 1.593, "low": 1.583, "close": 1.588, "volume": 3449.05, "close_time": 1770195599999, "quote_volume": 5480.06194, "trades": 82, "taker_buy_base": 972.59, "taker_buy_quote": 1543.91477 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 1.589, "high": 1.589, "low": 1.575, "close": 1.579, "volume": 2822.04, "close_time": 1770199199999, "quote_volume": 4461.77452, "trades": 68, "taker_buy_base": 1420.92, "taker_buy_quote": 2246.95388 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 1.58, "high": 1.582, "low": 1.577, "close": 1.581, "volume": 1932.71, "close_time": 1770202799999, "quote_volume": 3052.7221, "trades": 39, "taker_buy_base": 892.74, "taker_buy_quote": 1410.22077 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 1.58, "high": 1.581, "low": 1.567, "close": 1.576, "volume": 4195.58, "close_time": 1770206399999, "quote_volume": 6604.85444, "trades": 78, "taker_buy_base": 1517.9, "taker_buy_quote": 2390.77589 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.576, "high": 1.581, "low": 1.568, "close": 1.573, "volume": 2316.84, "close_time": 1770209999999, "quote_volume": 3643.53243, "trades": 51, "taker_buy_base": 1141.21, "taker_buy_quote": 1794.92061 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 1.572, "high": 1.573, "low": 1.544, "close": 1.545, "volume": 11280.06, "close_time": 1770213599999, "quote_volume": 17511.56116, "trades": 225, "taker_buy_base": 2724.05, "taker_buy_quote": 4230.72665 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 1.546, "high": 1.558, "low": 1.538, "close": 1.539, "volume": 10823.14, "close_time": 1770217199999, "quote_volume": 16777.93238, "trades": 192, "taker_buy_base": 6178.25, "taker_buy_quote": 9573.12085 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 1.537, "high": 1.552, "low": 1.525, "close": 1.538, "volume": 7923.27, "close_time": 1770220799999, "quote_volume": 12193.76457, "trades": 233, "taker_buy_base": 4416.63, "taker_buy_quote": 6797.9341 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.536, "high": 1.542, "low": 1.517, "close": 1.53, "volume": 13216.68, "close_time": 1770224399999, "quote_volume": 20240.53427, "trades": 280, "taker_buy_base": 6798.36, "taker_buy_quote": 10428.46371 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 1.531, "high": 1.534, "low": 1.497, "close": 1.509, "volume": 18414.19, "close_time": 1770227999999, "quote_volume": 27865.27375, "trades": 355, "taker_buy_base": 6410.14, "taker_buy_quote": 9697.66582 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 1.508, "high": 1.539, "low": 1.491, "close": 1.519, "volume": 48809.91, "close_time": 1770231599999, "quote_volume": 73841.70899, "trades": 547, "taker_buy_base": 32942.82, "taker_buy_quote": 49772.10967 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 1.522, "high": 1.55, "low": 1.515, "close": 1.544, "volume": 14491.59, "close_time": 1770235199999, "quote_volume": 22133.09039, "trades": 367, "taker_buy_base": 8731.48, "taker_buy_quote": 13332.15394 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.544, "high": 1.551, "low": 1.532, "close": 1.537, "volume": 7123.53, "close_time": 1770238799999, "quote_volume": 10981.78372, "trades": 146, "taker_buy_base": 2710.94, "taker_buy_quote": 4180.64539 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 1.535, "high": 1.535, "low": 1.503, "close": 1.508, "volume": 4304.66, "close_time": 1770242399999, "quote_volume": 6535.79249, "trades": 116, "taker_buy_base": 1959.82, "taker_buy_quote": 2978.50221 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 1.511, "high": 1.529, "low": 1.49, "close": 1.5, "volume": 9531.43, "close_time": 1770245999999, "quote_volume": 14314.69498, "trades": 152, "taker_buy_base": 6730.6, "taker_buy_quote": 10104.36032 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 1.506, "high": 1.526, "low": 1.506, "close": 1.517, "volume": 4280.46, "close_time": 1770249599999, "quote_volume": 6490.42085, "trades": 80, "taker_buy_base": 1480.0, "taker_buy_quote": 2244.13399 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.516, "high": 1.522, "low": 1.51, "close": 1.511, "volume": 3185.75, "close_time": 1770253199999, "quote_volume": 4825.06005, "trades": 84, "taker_buy_base": 1613.0, "taker_buy_quote": 2442.26933 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 1.509, "high": 1.525, "low": 1.499, "close": 1.518, "volume": 13531.59, "close_time": 1770256799999, "quote_volume": 20521.2071, "trades": 155, "taker_buy_base": 2188.47, "taker_buy_quote": 3318.43697 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 1.515, "high": 1.52, "low": 1.5, "close": 1.5, "volume": 47148.86, "close_time": 1770260399999, "quote_volume": 71090.80617, "trades": 410, "taker_buy_base": 9464.76, "taker_buy_quote": 14311.59136 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 1.502, "high": 1.513, "low": 1.495, "close": 1.495, "volume": 2722.83, "close_time": 1770263999999, "quote_volume": 4089.42788, "trades": 63, "taker_buy_base": 1698.24, "taker_buy_quote": 2551.66336 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.497, "high": 1.504, "low": 1.485, "close": 1.495, "volume": 4657.65, "close_time": 1770267599999, "quote_volume": 6957.68131, "trades": 130, "taker_buy_base": 3110.28, "taker_buy_quote": 4646.90599 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 1.497, "high": 1.506, "low": 1.478, "close": 1.494, "volume": 5186.66, "close_time": 1770271199999, "quote_volume": 7731.98224, "trades": 142, "taker_buy_base": 2139.37, "taker_buy_quote": 3189.7722 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 1.493, "high": 1.494, "low": 1.473, "close": 1.477, "volume": 17631.14, "close_time": 1770274799999, "quote_volume": 26153.03109, "trades": 239, "taker_buy_base": 4995.31, "taker_buy_quote": 7413.9358 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 1.476, "high": 1.493, "low": 1.474, "close": 1.477, "volume": 4434.32, "close_time": 1770278399999, "quote_volume": 6582.86103, "trades": 112, "taker_buy_base": 2443.24, "taker_buy_quote": 3627.91574 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.479, "high": 1.496, "low": 1.479, "close": 1.483, "volume": 12137.4, "close_time": 1770281999999, "quote_volume": 18008.37309, "trades": 158, "taker_buy_base": 5038.4, "taker_buy_quote": 7474.67812 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 1.484, "high": 1.505, "low": 1.484, "close": 1.498, "volume": 9632.39, "close_time": 1770285599999, "quote_volume": 14440.13592, "trades": 133, "taker_buy_base": 8016.76, "taker_buy_quote": 12020.58976 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 1.498, "high": 1.499, "low": 1.47, "close": 1.476, "volume": 7397.16, "close_time": 1770289199999, "quote_volume": 10990.73806, "trades": 171, "taker_buy_base": 3716.43, "taker_buy_quote": 5519.29475 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 1.476, "high": 1.478, "low": 1.444, "close": 1.46, "volume": 15848.16, "close_time": 1770292799999, "quote_volume": 23128.46351, "trades": 256, "taker_buy_base": 8027.5, "taker_buy_quote": 11712.42954 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.46, "high": 1.466, "low": 1.427, "close": 1.443, "volume": 143588.97, "close_time": 1770296399999, "quote_volume": 206929.66801, "trades": 706, "taker_buy_base": 69509.88, "taker_buy_quote": 100119.53605 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 1.443, "high": 1.451, "low": 1.429, "close": 1.437, "volume": 8994.4, "close_time": 1770299999999, "quote_volume": 12939.91772, "trades": 216, "taker_buy_base": 5214.13, "taker_buy_quote": 7505.33741 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 1.437, "high": 1.476, "low": 1.437, "close": 1.45, "volume": 14219.42, "close_time": 1770303599999, "quote_volume": 20675.02545, "trades": 249, "taker_buy_base": 10160.33, "taker_buy_quote": 14776.8555 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 1.449, "high": 1.453, "low": 1.37, "close": 1.403, "volume": 39950.97, "close_time": 1770307199999, "quote_volume": 55922.5027, "trades": 709, "taker_buy_base": 15546.77, "taker_buy_quote": 21741.72202 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.397, "high": 1.426, "low": 1.392, "close": 1.405, "volume": 17548.01, "close_time": 1770310799999, "quote_volume": 24771.3405, "trades": 237, "taker_buy_base": 12498.5, "taker_buy_quote": 17663.69169 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 1.412, "high": 1.414, "low": 1.369, "close": 1.371, "volume": 27248.65, "close_time": 1770314399999, "quote_volume": 37803.69021, "trades": 307, "taker_buy_base": 6789.48, "taker_buy_quote": 9447.96784 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 1.37, "high": 1.378, "low": 1.333, "close": 1.359, "volume": 34487.38, "close_time": 1770317999999, "quote_volume": 46654.083, "trades": 532, "taker_buy_base": 14326.33, "taker_buy_quote": 19375.58081 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 1.36, "high": 1.36, "low": 1.334, "close": 1.342, "volume": 18693.32, "close_time": 1770321599999, "quote_volume": 25158.61793, "trades": 203, "taker_buy_base": 6565.79, "taker_buy_quote": 8856.82571 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.34, "high": 1.351, "low": 1.284, "close": 1.3, "volume": 38615.04, "close_time": 1770325199999, "quote_volume": 50710.42386, "trades": 600, "taker_buy_base": 19774.97, "taker_buy_quote": 26018.01831 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 1.299, "high": 1.331, "low": 1.285, "close": 1.295, "volume": 19488.68, "close_time": 1770328799999, "quote_volume": 25452.26256, "trades": 422, "taker_buy_base": 10450.52, "taker_buy_quote": 13654.62617 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 1.295, "high": 1.322, "low": 1.28, "close": 1.311, "volume": 14752.09, "close_time": 1770332399999, "quote_volume": 19162.8789, "trades": 177, "taker_buy_base": 7686.97, "taker_buy_quote": 9999.06239 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 1.304, "high": 1.329, "low": 1.275, "close": 1.283, "volume": 61571.91, "close_time": 1770335999999, "quote_volume": 78873.67807, "trades": 298, "taker_buy_base": 46194.11, "taker_buy_quote": 59115.74927 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.284, "high": 1.297, "low": 1.186, "close": 1.287, "volume": 113665.43, "close_time": 1770339599999, "quote_volume": 139893.07965, "trades": 1676, "taker_buy_base": 55260.54, "taker_buy_quote": 67882.04988 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 1.284, "high": 1.322, "low": 1.284, "close": 1.321, "volume": 15933.93, "close_time": 1770343199999, "quote_volume": 20770.64871, "trades": 317, "taker_buy_base": 10454.07, "taker_buy_quote": 13616.57834 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 1.322, "high": 1.328, "low": 1.288, "close": 1.297, "volume": 11497.9, "close_time": 1770346799999, "quote_volume": 14963.67617, "trades": 251, "taker_buy_base": 5389.6, "taker_buy_quote": 7024.77219 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 1.299, "high": 1.305, "low": 1.279, "close": 1.286, "volume": 11758.49, "close_time": 1770350399999, "quote_volume": 15179.56324, "trades": 233, "taker_buy_base": 8032.04, "taker_buy_quote": 10381.64691 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.286, "high": 1.305, "low": 1.284, "close": 1.3, "volume": 5899.57, "close_time": 1770353999999, "quote_volume": 7638.09553, "trades": 124, "taker_buy_base": 3452.52, "taker_buy_quote": 4470.28785 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 1.301, "high": 1.343, "low": 1.3, "close": 1.337, "volume": 7675.15, "close_time": 1770357599999, "quote_volume": 10138.7216, "trades": 210, "taker_buy_base": 4063.77, "taker_buy_quote": 5370.21269 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 1.337, "high": 1.341, "low": 1.308, "close": 1.31, "volume": 14370.67, "close_time": 1770361199999, "quote_volume": 19035.87598, "trades": 216, "taker_buy_base": 3805.88, "taker_buy_quote": 5049.93895 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 1.311, "high": 1.312, "low": 1.3, "close": 1.305, "volume": 6570.45, "close_time": 1770364799999, "quote_volume": 8584.44629, "trades": 128, "taker_buy_base": 2955.96, "taker_buy_quote": 3860.99572 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.301, "high": 1.309, "low": 1.289, "close": 1.296, "volume": 12103.69, "close_time": 1770368399999, "quote_volume": 15700.75736, "trades": 194, "taker_buy_base": 5434.04, "taker_buy_quote": 7045.57981 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 1.297, "high": 1.324, "low": 1.294, "close": 1.32, "volume": 22671.13, "close_time": 1770371999999, "quote_volume": 29627.04027, "trades": 197, "taker_buy_base": 15363.06, "taker_buy_quote": 20050.45829 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 1.321, "high": 1.339, "low": 1.319, "close": 1.327, "volume": 13656.77, "close_time": 1770375599999, "quote_volume": 18129.80405, "trades": 248, "taker_buy_base": 5979.92, "taker_buy_quote": 7940.30952 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 1.326, "high": 1.337, "low": 1.325, "close": 1.335, "volume": 15787.54, "close_time": 1770379199999, "quote_volume": 21014.6545, "trades": 185, "taker_buy_base": 9905.59, "taker_buy_quote": 13198.58738 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.333, "high": 1.334, "low": 1.325, "close": 1.331, "volume": 8441.98, "close_time": 1770382799999, "quote_volume": 11226.83272, "trades": 157, "taker_buy_base": 6053.22, "taker_buy_quote": 8051.5246 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 1.33, "high": 1.357, "low": 1.329, "close": 1.353, "volume": 20713.4, "close_time": 1770386399999, "quote_volume": 27855.01384, "trades": 310, "taker_buy_base": 5986.66, "taker_buy_quote": 8053.02903 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 1.352, "high": 1.378, "low": 1.342, "close": 1.369, "volume": 17917.83, "close_time": 1770389999999, "quote_volume": 24371.58008, "trades": 315, "taker_buy_base": 11009.28, "taker_buy_quote": 14978.07897 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 1.37, "high": 1.382, "low": 1.363, "close": 1.376, "volume": 14490.24, "close_time": 1770393599999, "quote_volume": 19910.77385, "trades": 229, "taker_buy_base": 8249.1, "taker_buy_quote": 11337.18877 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.375, "high": 1.4, "low": 1.37, "close": 1.395, "volume": 24878.32, "close_time": 1770397199999, "quote_volume": 34655.17183, "trades": 313, "taker_buy_base": 20270.99, "taker_buy_quote": 28248.17339 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 1.393, "high": 1.419, "low": 1.389, "close": 1.405, "volume": 21577.49, "close_time": 1770400799999, "quote_volume": 30392.99848, "trades": 338, "taker_buy_base": 9171.37, "taker_buy_quote": 12901.40967 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 1.403, "high": 1.403, "low": 1.375, "close": 1.381, "volume": 12057.43, "close_time": 1770404399999, "quote_volume": 16712.17215, "trades": 181, "taker_buy_base": 5145.03, "taker_buy_quote": 7129.86549 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 1.38, "high": 1.388, "low": 1.375, "close": 1.388, "volume": 13750.14, "close_time": 1770407999999, "quote_volume": 18995.46159, "trades": 173, "taker_buy_base": 5363.81, "taker_buy_quote": 7410.14846 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.386, "high": 1.4, "low": 1.377, "close": 1.383, "volume": 9161.39, "close_time": 1770411599999, "quote_volume": 12698.7758, "trades": 144, "taker_buy_base": 6286.46, "taker_buy_quote": 8711.73135 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 1.383, "high": 1.39, "low": 1.377, "close": 1.389, "volume": 8813.51, "close_time": 1770415199999, "quote_volume": 12200.34077, "trades": 78, "taker_buy_base": 5441.05, "taker_buy_quote": 7530.45176 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 1.388, "high": 1.402, "low": 1.386, "close": 1.402, "volume": 4972.31, "close_time": 1770418799999, "quote_volume": 6934.20468, "trades": 68, "taker_buy_base": 3572.22, "taker_buy_quote": 4983.54925 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 1.398, "high": 1.406, "low": 1.384, "close": 1.384, "volume": 1766.89, "close_time": 1770422399999, "quote_volume": 2459.32565, "trades": 22, "taker_buy_base": 301.27, "taker_buy_quote": 418.52152 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.382, "high": 1.382, "low": 1.362, "close": 1.365, "volume": 13141.88, "close_time": 1770425999999, "quote_volume": 18028.1113, "trades": 223, "taker_buy_base": 5936.29, "taker_buy_quote": 8144.78762 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 1.364, "high": 1.377, "low": 1.36, "close": 1.377, "volume": 5740.37, "close_time": 1770429599999, "quote_volume": 7850.04294, "trades": 88, "taker_buy_base": 3514.56, "taker_buy_quote": 4802.16164 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 1.375, "high": 1.38, "low": 1.371, "close": 1.375, "volume": 3920.94, "close_time": 1770433199999, "quote_volume": 5394.36195, "trades": 47, "taker_buy_base": 1406.92, "taker_buy_quote": 1937.52986 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 1.378, "high": 1.392, "low": 1.377, "close": 1.387, "volume": 14213.01, "close_time": 1770436799999, "quote_volume": 19661.90744, "trades": 134, "taker_buy_base": 8103.17, "taker_buy_quote": 11201.28972 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.388, "high": 1.399, "low": 1.378, "close": 1.379, "volume": 10530.91, "close_time": 1770440399999, "quote_volume": 14637.53448, "trades": 185, "taker_buy_base": 6242.67, "taker_buy_quote": 8687.28325 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 1.382, "high": 1.387, "low": 1.374, "close": 1.375, "volume": 3714.39, "close_time": 1770443999999, "quote_volume": 5127.97484, "trades": 50, "taker_buy_base": 859.84, "taker_buy_quote": 1184.6188 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 1.378, "high": 1.382, "low": 1.355, "close": 1.357, "volume": 5617.17, "close_time": 1770447599999, "quote_volume": 7705.26918, "trades": 101, "taker_buy_base": 2401.31, "taker_buy_quote": 3291.02076 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 1.354, "high": 1.359, "low": 1.328, "close": 1.342, "volume": 16424.77, "close_time": 1770451199999, "quote_volume": 21989.57057, "trades": 290, "taker_buy_base": 10268.72, "taker_buy_quote": 13735.70762 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.341, "high": 1.357, "low": 1.34, "close": 1.355, "volume": 10617.18, "close_time": 1770454799999, "quote_volume": 14320.87884, "trades": 124, "taker_buy_base": 3860.31, "taker_buy_quote": 5212.97653 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 1.356, "high": 1.361, "low": 1.349, "close": 1.349, "volume": 6409.33, "close_time": 1770458399999, "quote_volume": 8697.45083, "trades": 111, "taker_buy_base": 2900.28, "taker_buy_quote": 3934.18454 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 1.35, "high": 1.351, "low": 1.338, "close": 1.344, "volume": 3384.96, "close_time": 1770461999999, "quote_volume": 4553.55622, "trades": 73, "taker_buy_base": 1754.33, "taker_buy_quote": 2360.48225 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 1.347, "high": 1.348, "low": 1.341, "close": 1.342, "volume": 7052.26, "close_time": 1770465599999, "quote_volume": 9478.96694, "trades": 64, "taker_buy_base": 5282.62, "taker_buy_quote": 7100.57264 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.344, "high": 1.367, "low": 1.344, "close": 1.355, "volume": 17621.02, "close_time": 1770469199999, "quote_volume": 23919.38895, "trades": 177, "taker_buy_base": 5326.44, "taker_buy_quote": 7216.29825 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 1.358, "high": 1.36, "low": 1.343, "close": 1.347, "volume": 6275.65, "close_time": 1770472799999, "quote_volume": 8475.63713, "trades": 98, "taker_buy_base": 3616.85, "taker_buy_quote": 4885.3921 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 1.348, "high": 1.353, "low": 1.341, "close": 1.343, "volume": 17996.09, "close_time": 1770476399999, "quote_volume": 24266.84348, "trades": 128, "taker_buy_base": 14883.45, "taker_buy_quote": 20067.98933 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 1.346, "high": 1.36, "low": 1.346, "close": 1.358, "volume": 37166.84, "close_time": 1770479999999, "quote_volume": 50135.36138, "trades": 150, "taker_buy_base": 33482.14, "taker_buy_quote": 45145.48909 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.358, "high": 1.378, "low": 1.353, "close": 1.365, "volume": 80160.88, "close_time": 1770483599999, "quote_volume": 109614.25415, "trades": 1119, "taker_buy_base": 38289.25, "taker_buy_quote": 52427.18899 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 1.365, "high": 1.374, "low": 1.357, "close": 1.369, "volume": 2879.26, "close_time": 1770487199999, "quote_volume": 3930.1902, "trades": 68, "taker_buy_base": 815.67, "taker_buy_quote": 1111.86366 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 1.37, "high": 1.393, "low": 1.37, "close": 1.387, "volume": 8739.72, "close_time": 1770490799999, "quote_volume": 12104.41425, "trades": 97, "taker_buy_base": 4588.12, "taker_buy_quote": 6356.3608 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 1.385, "high": 1.388, "low": 1.383, "close": 1.383, "volume": 5126.78, "close_time": 1770494399999, "quote_volume": 7100.04824, "trades": 106, "taker_buy_base": 3257.89, "taker_buy_quote": 4512.57918 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.383, "high": 1.393, "low": 1.381, "close": 1.391, "volume": 2992.01, "close_time": 1770497999999, "quote_volume": 4141.82742, "trades": 58, "taker_buy_base": 2367.76, "taker_buy_quote": 3276.34963 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 1.393, "high": 1.395, "low": 1.383, "close": 1.383, "volume": 10718.96, "close_time": 1770501599999, "quote_volume": 14898.2102, "trades": 117, "taker_buy_base": 4630.1, "taker_buy_quote": 6426.86621 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 1.384, "high": 1.39, "low": 1.384, "close": 1.385, "volume": 2350.69, "close_time": 1770505199999, "quote_volume": 3259.2932, "trades": 31, "taker_buy_base": 415.22, "taker_buy_quote": 575.37525 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 1.386, "high": 1.386, "low": 1.373, "close": 1.379, "volume": 2081.34, "close_time": 1770508799999, "quote_volume": 2868.23977, "trades": 36, "taker_buy_base": 1176.26, "taker_buy_quote": 1621.07077 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.382, "high": 1.384, "low": 1.377, "close": 1.379, "volume": 4011.4, "close_time": 1770512399999, "quote_volume": 5533.56503, "trades": 71, "taker_buy_base": 1831.8, "taker_buy_quote": 2528.06659 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 1.381, "high": 1.385, "low": 1.379, "close": 1.382, "volume": 2942.12, "close_time": 1770515999999, "quote_volume": 4065.69074, "trades": 55, "taker_buy_base": 1002.76, "taker_buy_quote": 1385.03291 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 1.382, "high": 1.387, "low": 1.374, "close": 1.376, "volume": 4108.09, "close_time": 1770519599999, "quote_volume": 5667.98635, "trades": 77, "taker_buy_base": 1454.19, "taker_buy_quote": 2006.23387 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 1.377, "high": 1.378, "low": 1.368, "close": 1.369, "volume": 4391.67, "close_time": 1770523199999, "quote_volume": 6031.57122, "trades": 76, "taker_buy_base": 2512.27, "taker_buy_quote": 3448.79004 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.369, "high": 1.371, "low": 1.362, "close": 1.371, "volume": 2420.84, "close_time": 1770526799999, "quote_volume": 3311.33444, "trades": 62, "taker_buy_base": 914.75, "taker_buy_quote": 1251.65637 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 1.369, "high": 1.375, "low": 1.366, "close": 1.368, "volume": 5208.22, "close_time": 1770530399999, "quote_volume": 7132.57707, "trades": 70, "taker_buy_base": 1748.48, "taker_buy_quote": 2393.81361 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 1.366, "high": 1.369, "low": 1.363, "close": 1.363, "volume": 5463.5, "close_time": 1770533999999, "quote_volume": 7464.99199, "trades": 79, "taker_buy_base": 4092.4, "taker_buy_quote": 5591.33234 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 1.364, "high": 1.366, "low": 1.358, "close": 1.366, "volume": 2604.35, "close_time": 1770537599999, "quote_volume": 3548.72878, "trades": 42, "taker_buy_base": 1866.34, "taker_buy_quote": 2543.36464 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.366, "high": 1.388, "low": 1.362, "close": 1.384, "volume": 5453.43, "close_time": 1770541199999, "quote_volume": 7515.19899, "trades": 98, "taker_buy_base": 2209.99, "taker_buy_quote": 3041.08048 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 1.384, "high": 1.391, "low": 1.372, "close": 1.375, "volume": 12511.43, "close_time": 1770544799999, "quote_volume": 17282.69893, "trades": 236, "taker_buy_base": 5393.32, "taker_buy_quote": 7459.40247 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 1.374, "high": 1.38, "low": 1.363, "close": 1.371, "volume": 7513.83, "close_time": 1770548399999, "quote_volume": 10297.43876, "trades": 233, "taker_buy_base": 3865.51, "taker_buy_quote": 5297.48431 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 1.371, "high": 1.387, "low": 1.37, "close": 1.385, "volume": 6051.07, "close_time": 1770551999999, "quote_volume": 8357.68748, "trades": 207, "taker_buy_base": 3053.89, "taker_buy_quote": 4215.59094 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.385, "high": 1.385, "low": 1.378, "close": 1.385, "volume": 2988.18, "close_time": 1770555599999, "quote_volume": 4127.56641, "trades": 124, "taker_buy_base": 1788.15, "taker_buy_quote": 2469.76374 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 1.385, "high": 1.388, "low": 1.373, "close": 1.378, "volume": 7762.36, "close_time": 1770559199999, "quote_volume": 10696.81463, "trades": 206, "taker_buy_base": 3500.43, "taker_buy_quote": 4827.72306 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 1.378, "high": 1.384, "low": 1.374, "close": 1.383, "volume": 11830.15, "close_time": 1770562799999, "quote_volume": 16332.06395, "trades": 236, "taker_buy_base": 8796.7, "taker_buy_quote": 12149.4746 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 1.383, "high": 1.388, "low": 1.371, "close": 1.376, "volume": 12934.97, "close_time": 1770566399999, "quote_volume": 17855.4132, "trades": 203, "taker_buy_base": 3436.4, "taker_buy_quote": 4739.6117 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.375, "high": 1.376, "low": 1.347, "close": 1.349, "volume": 12415.61, "close_time": 1770569999999, "quote_volume": 16900.02668, "trades": 177, "taker_buy_base": 3615.32, "taker_buy_quote": 4943.83207 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 1.353, "high": 1.36, "low": 1.353, "close": 1.36, "volume": 5366.08, "close_time": 1770573599999, "quote_volume": 7286.58646, "trades": 97, "taker_buy_base": 3426.37, "taker_buy_quote": 4655.40437 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 1.359, "high": 1.379, "low": 1.359, "close": 1.376, "volume": 2668.9, "close_time": 1770577199999, "quote_volume": 3664.51757, "trades": 55, "taker_buy_base": 990.9, "taker_buy_quote": 1360.95037 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 1.376, "high": 1.381, "low": 1.374, "close": 1.378, "volume": 1842.27, "close_time": 1770580799999, "quote_volume": 2535.10899, "trades": 30, "taker_buy_base": 1011.19, "taker_buy_quote": 1391.02209 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.377, "high": 1.377, "low": 1.366, "close": 1.366, "volume": 2804.09, "close_time": 1770584399999, "quote_volume": 3844.0734, "trades": 58, "taker_buy_base": 2156.47, "taker_buy_quote": 2955.14004 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 1.366, "high": 1.372, "low": 1.36, "close": 1.36, "volume": 1167.4, "close_time": 1770587999999, "quote_volume": 1595.59727, "trades": 28, "taker_buy_base": 770.48, "taker_buy_quote": 1052.24912 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 1.363, "high": 1.367, "low": 1.363, "close": 1.367, "volume": 3749.69, "close_time": 1770591599999, "quote_volume": 5117.77238, "trades": 35, "taker_buy_base": 2539.5, "taker_buy_quote": 3465.9706 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 1.378, "high": 1.387, "low": 1.356, "close": 1.367, "volume": 5758.87, "close_time": 1770595199999, "quote_volume": 7885.85971, "trades": 85, "taker_buy_base": 2239.29, "taker_buy_quote": 3065.21577 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.363, "high": 1.367, "low": 1.356, "close": 1.361, "volume": 4891.22, "close_time": 1770598799999, "quote_volume": 6657.94858, "trades": 72, "taker_buy_base": 1986.26, "taker_buy_quote": 2706.84264 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 1.361, "high": 1.37, "low": 1.35, "close": 1.358, "volume": 8735.17, "close_time": 1770602399999, "quote_volume": 11852.13711, "trades": 110, "taker_buy_base": 6202.68, "taker_buy_quote": 8412.4491 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 1.359, "high": 1.373, "low": 1.357, "close": 1.369, "volume": 1795.47, "close_time": 1770605999999, "quote_volume": 2452.92147, "trades": 51, "taker_buy_base": 386.46, "taker_buy_quote": 528.1148 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 1.371, "high": 1.382, "low": 1.369, "close": 1.38, "volume": 2721.26, "close_time": 1770609599999, "quote_volume": 3747.04606, "trades": 56, "taker_buy_base": 1362.46, "taker_buy_quote": 1875.54948 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.38, "high": 1.384, "low": 1.372, "close": 1.375, "volume": 4315.42, "close_time": 1770613199999, "quote_volume": 5949.30253, "trades": 84, "taker_buy_base": 1866.81, "taker_buy_quote": 2576.97885 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 1.372, "high": 1.377, "low": 1.37, "close": 1.377, "volume": 1657.83, "close_time": 1770616799999, "quote_volume": 2276.98619, "trades": 26, "taker_buy_base": 937.58, "taker_buy_quote": 1287.96358 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 1.376, "high": 1.376, "low": 1.36, "close": 1.366, "volume": 5543.22, "close_time": 1770620399999, "quote_volume": 7566.55391, "trades": 95, "taker_buy_base": 3002.37, "taker_buy_quote": 4094.48101 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 1.366, "high": 1.37, "low": 1.357, "close": 1.359, "volume": 5883.74, "close_time": 1770623999999, "quote_volume": 8019.43123, "trades": 108, "taker_buy_base": 2991.88, "taker_buy_quote": 4076.60859 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.361, "high": 1.362, "low": 1.337, "close": 1.341, "volume": 17131.14, "close_time": 1770627599999, "quote_volume": 23060.4661, "trades": 232, "taker_buy_base": 9249.87, "taker_buy_quote": 12447.39061 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 1.341, "high": 1.341, "low": 1.333, "close": 1.334, "volume": 5483.4, "close_time": 1770631199999, "quote_volume": 7331.79573, "trades": 80, "taker_buy_base": 2193.43, "taker_buy_quote": 2932.77355 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 1.334, "high": 1.336, "low": 1.31, "close": 1.316, "volume": 18083.27, "close_time": 1770634799999, "quote_volume": 23897.79978, "trades": 265, "taker_buy_base": 8219.97, "taker_buy_quote": 10874.95424 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 1.318, "high": 1.326, "low": 1.317, "close": 1.323, "volume": 4435.6, "close_time": 1770638399999, "quote_volume": 5866.54242, "trades": 64, "taker_buy_base": 2888.2, "taker_buy_quote": 3819.79023 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.324, "high": 1.335, "low": 1.324, "close": 1.332, "volume": 3068.42, "close_time": 1770641999999, "quote_volume": 4087.36248, "trades": 46, "taker_buy_base": 1652.42, "taker_buy_quote": 2201.1883 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 1.333, "high": 1.342, "low": 1.33, "close": 1.33, "volume": 7319.25, "close_time": 1770645599999, "quote_volume": 9786.80311, "trades": 118, "taker_buy_base": 3832.74, "taker_buy_quote": 5126.06827 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 1.331, "high": 1.346, "low": 1.324, "close": 1.342, "volume": 8422.96, "close_time": 1770649199999, "quote_volume": 11260.50535, "trades": 156, "taker_buy_base": 4785.32, "taker_buy_quote": 6392.98808 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 1.342, "high": 1.354, "low": 1.336, "close": 1.352, "volume": 14972.93, "close_time": 1770652799999, "quote_volume": 20126.88891, "trades": 155, "taker_buy_base": 3942.53, "taker_buy_quote": 5310.2206 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.351, "high": 1.366, "low": 1.341, "close": 1.358, "volume": 4905.26, "close_time": 1770656399999, "quote_volume": 6627.50701, "trades": 94, "taker_buy_base": 2765.49, "taker_buy_quote": 3734.21362 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 1.358, "high": 1.375, "low": 1.351, "close": 1.371, "volume": 10949.39, "close_time": 1770659999999, "quote_volume": 14919.37907, "trades": 156, "taker_buy_base": 4277.98, "taker_buy_quote": 5835.90041 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 1.37, "high": 1.376, "low": 1.36, "close": 1.367, "volume": 6813.22, "close_time": 1770663599999, "quote_volume": 9315.9207, "trades": 99, "taker_buy_base": 4113.47, "taker_buy_quote": 5625.96921 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 1.367, "high": 1.375, "low": 1.363, "close": 1.369, "volume": 30480.31, "close_time": 1770667199999, "quote_volume": 41727.87522, "trades": 278, "taker_buy_base": 17275.79, "taker_buy_quote": 23657.00107 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.369, "high": 1.376, "low": 1.363, "close": 1.372, "volume": 7328.88, "close_time": 1770670799999, "quote_volume": 10029.67443, "trades": 78, "taker_buy_base": 5612.03, "taker_buy_quote": 7677.81457 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 1.372, "high": 1.372, "low": 1.357, "close": 1.37, "volume": 1856.09, "close_time": 1770674399999, "quote_volume": 2535.44927, "trades": 65, "taker_buy_base": 1166.35, "taker_buy_quote": 1592.68327 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 1.369, "high": 1.373, "low": 1.367, "close": 1.368, "volume": 1816.88, "close_time": 1770677999999, "quote_volume": 2488.22892, "trades": 27, "taker_buy_base": 568.12, "taker_buy_quote": 778.45405 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 1.366, "high": 1.366, "low": 1.359, "close": 1.359, "volume": 398.07, "close_time": 1770681599999, "quote_volume": 542.28555, "trades": 13, "taker_buy_base": 251.51, "taker_buy_quote": 342.58385 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.36, "high": 1.363, "low": 1.355, "close": 1.357, "volume": 1790.83, "close_time": 1770685199999, "quote_volume": 2432.86668, "trades": 38, "taker_buy_base": 1273.15, "taker_buy_quote": 1728.9446 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 1.364, "high": 1.371, "low": 1.362, "close": 1.367, "volume": 1488.87, "close_time": 1770688799999, "quote_volume": 2035.50291, "trades": 29, "taker_buy_base": 710.19, "taker_buy_quote": 970.11429 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 1.367, "high": 1.368, "low": 1.361, "close": 1.363, "volume": 1469.39, "close_time": 1770692399999, "quote_volume": 2007.3146, "trades": 24, "taker_buy_base": 1060.33, "taker_buy_quote": 1448.83268 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 1.363, "high": 1.363, "low": 1.339, "close": 1.345, "volume": 10438.94, "close_time": 1770695999999, "quote_volume": 14096.91964, "trades": 159, "taker_buy_base": 4068.6, "taker_buy_quote": 5500.32048 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.346, "high": 1.354, "low": 1.345, "close": 1.354, "volume": 3183.28, "close_time": 1770699599999, "quote_volume": 4298.86657, "trades": 53, "taker_buy_base": 1705.25, "taker_buy_quote": 2304.03111 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 1.353, "high": 1.353, "low": 1.344, "close": 1.346, "volume": 2789.7, "close_time": 1770703199999, "quote_volume": 3763.46751, "trades": 59, "taker_buy_base": 983.45, "taker_buy_quote": 1326.53284 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 1.345, "high": 1.347, "low": 1.326, "close": 1.33, "volume": 10168.52, "close_time": 1770706799999, "quote_volume": 13601.39394, "trades": 151, "taker_buy_base": 4388.92, "taker_buy_quote": 5859.27837 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 1.33, "high": 1.338, "low": 1.33, "close": 1.334, "volume": 5837.79, "close_time": 1770710399999, "quote_volume": 7786.63179, "trades": 118, "taker_buy_base": 1815.96, "taker_buy_quote": 2421.368 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.334, "high": 1.338, "low": 1.329, "close": 1.337, "volume": 6445.23, "close_time": 1770713999999, "quote_volume": 8598.05266, "trades": 118, "taker_buy_base": 2014.96, "taker_buy_quote": 2688.92788 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 1.339, "high": 1.342, "low": 1.331, "close": 1.334, "volume": 7453.53, "close_time": 1770717599999, "quote_volume": 9954.86959, "trades": 129, "taker_buy_base": 2601.94, "taker_buy_quote": 3476.42872 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 1.334, "high": 1.336, "low": 1.329, "close": 1.33, "volume": 4914.95, "close_time": 1770721199999, "quote_volume": 6547.83015, "trades": 133, "taker_buy_base": 3589.34, "taker_buy_quote": 4782.81241 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 1.329, "high": 1.335, "low": 1.325, "close": 1.327, "volume": 7924.14, "close_time": 1770724799999, "quote_volume": 10525.69026, "trades": 94, "taker_buy_base": 2798.97, "taker_buy_quote": 3718.84617 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.328, "high": 1.333, "low": 1.325, "close": 1.328, "volume": 4766.52, "close_time": 1770728399999, "quote_volume": 6338.80792, "trades": 80, "taker_buy_base": 2518.47, "taker_buy_quote": 3349.93019 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 1.326, "high": 1.337, "low": 1.326, "close": 1.334, "volume": 8369.68, "close_time": 1770731999999, "quote_volume": 11155.06866, "trades": 142, "taker_buy_base": 4488.12, "taker_buy_quote": 5985.58015 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 1.334, "high": 1.342, "low": 1.318, "close": 1.325, "volume": 10860.46, "close_time": 1770735599999, "quote_volume": 14466.18927, "trades": 162, "taker_buy_base": 5837.38, "taker_buy_quote": 7777.19474 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 1.324, "high": 1.337, "low": 1.32, "close": 1.331, "volume": 4230.98, "close_time": 1770739199999, "quote_volume": 5625.4105, "trades": 92, "taker_buy_base": 1440.51, "taker_buy_quote": 1912.98257 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.33, "high": 1.338, "low": 1.325, "close": 1.33, "volume": 6278.58, "close_time": 1770742799999, "quote_volume": 8353.07566, "trades": 96, "taker_buy_base": 1757.96, "taker_buy_quote": 2341.83462 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 1.331, "high": 1.338, "low": 1.326, "close": 1.334, "volume": 2278.56, "close_time": 1770746399999, "quote_volume": 3032.11625, "trades": 69, "taker_buy_base": 1193.63, "taker_buy_quote": 1589.06911 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 1.334, "high": 1.335, "low": 1.307, "close": 1.316, "volume": 12527.46, "close_time": 1770749999999, "quote_volume": 16498.40389, "trades": 199, "taker_buy_base": 6066.07, "taker_buy_quote": 7991.00897 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 1.315, "high": 1.322, "low": 1.312, "close": 1.317, "volume": 1293.98, "close_time": 1770753599999, "quote_volume": 1702.49589, "trades": 49, "taker_buy_base": 422.22, "taker_buy_quote": 555.44477 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.318, "high": 1.321, "low": 1.314, "close": 1.318, "volume": 4107.98, "close_time": 1770757199999, "quote_volume": 5413.33738, "trades": 35, "taker_buy_base": 900.74, "taker_buy_quote": 1186.8127 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 1.319, "high": 1.321, "low": 1.311, "close": 1.313, "volume": 2607.99, "close_time": 1770760799999, "quote_volume": 3429.92097, "trades": 29, "taker_buy_base": 1058.89, "taker_buy_quote": 1396.5579 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 1.315, "high": 1.321, "low": 1.315, "close": 1.318, "volume": 4294.22, "close_time": 1770764399999, "quote_volume": 5658.37762, "trades": 30, "taker_buy_base": 4147.16, "taker_buy_quote": 5464.83519 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 1.316, "high": 1.322, "low": 1.315, "close": 1.321, "volume": 1742.31, "close_time": 1770767999999, "quote_volume": 2294.45983, "trades": 31, "taker_buy_base": 487.7, "taker_buy_quote": 642.10758 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.321, "high": 1.325, "low": 1.321, "close": 1.325, "volume": 995.71, "close_time": 1770771599999, "quote_volume": 1317.1351, "trades": 19, "taker_buy_base": 338.06, "taker_buy_quote": 447.14816 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 1.324, "high": 1.326, "low": 1.321, "close": 1.324, "volume": 1920.45, "close_time": 1770775199999, "quote_volume": 2541.42792, "trades": 28, "taker_buy_base": 814.37, "taker_buy_quote": 1076.19565 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 1.329, "high": 1.33, "low": 1.322, "close": 1.323, "volume": 2943.95, "close_time": 1770778799999, "quote_volume": 3905.70141, "trades": 45, "taker_buy_base": 816.6, "taker_buy_quote": 1083.00094 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 1.321, "high": 1.324, "low": 1.311, "close": 1.319, "volume": 12138.11, "close_time": 1770782399999, "quote_volume": 16007.80223, "trades": 80, "taker_buy_base": 9862.57, "taker_buy_quote": 13007.92139 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.318, "high": 1.318, "low": 1.296, "close": 1.299, "volume": 10294.38, "close_time": 1770785999999, "quote_volume": 13430.31163, "trades": 135, "taker_buy_base": 3489.02, "taker_buy_quote": 4550.96256 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 1.299, "high": 1.303, "low": 1.294, "close": 1.294, "volume": 3839.17, "close_time": 1770789599999, "quote_volume": 4984.39978, "trades": 82, "taker_buy_base": 2931.44, "taker_buy_quote": 3805.77251 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 1.294, "high": 1.294, "low": 1.277, "close": 1.283, "volume": 10049.27, "close_time": 1770793199999, "quote_volume": 12910.35119, "trades": 152, "taker_buy_base": 3376.15, "taker_buy_quote": 4336.53172 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 1.284, "high": 1.286, "low": 1.278, "close": 1.286, "volume": 4608.17, "close_time": 1770796799999, "quote_volume": 5913.20579, "trades": 30, "taker_buy_base": 1805.43, "taker_buy_quote": 2316.4259 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.28, "high": 1.284, "low": 1.275, "close": 1.278, "volume": 3435.03, "close_time": 1770800399999, "quote_volume": 4398.0173, "trades": 53, "taker_buy_base": 1315.75, "taker_buy_quote": 1684.78966 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 1.277, "high": 1.281, "low": 1.273, "close": 1.275, "volume": 1902.42, "close_time": 1770803999999, "quote_volume": 2430.91084, "trades": 33, "taker_buy_base": 856.48, "taker_buy_quote": 1093.3339 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 1.276, "high": 1.276, "low": 1.264, "close": 1.267, "volume": 3933.12, "close_time": 1770807599999, "quote_volume": 4990.38146, "trades": 106, "taker_buy_base": 1356.21, "taker_buy_quote": 1719.45499 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 1.27, "high": 1.278, "low": 1.269, "close": 1.278, "volume": 3185.79, "close_time": 1770811199999, "quote_volume": 4061.16719, "trades": 50, "taker_buy_base": 1491.8, "taker_buy_quote": 1901.53588 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.277, "high": 1.28, "low": 1.271, "close": 1.273, "volume": 14067.44, "close_time": 1770814799999, "quote_volume": 17946.07511, "trades": 132, "taker_buy_base": 8164.37, "taker_buy_quote": 10413.44404 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 1.274, "high": 1.29, "low": 1.266, "close": 1.289, "volume": 17075.99, "close_time": 1770818399999, "quote_volume": 21788.30373, "trades": 268, "taker_buy_base": 7365.85, "taker_buy_quote": 9406.30633 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 1.289, "high": 1.34, "low": 1.287, "close": 1.293, "volume": 49274.86, "close_time": 1770821999999, "quote_volume": 64811.20938, "trades": 830, "taker_buy_base": 26837.86, "taker_buy_quote": 35353.81408 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 1.295, "high": 1.298, "low": 1.276, "close": 1.29, "volume": 17660.87, "close_time": 1770825599999, "quote_volume": 22706.07786, "trades": 477, "taker_buy_base": 7275.66, "taker_buy_quote": 9360.54043 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.288, "high": 1.308, "low": 1.279, "close": 1.28, "volume": 19944.51, "close_time": 1770829199999, "quote_volume": 25805.51651, "trades": 401, "taker_buy_base": 8028.55, "taker_buy_quote": 10396.42569 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 1.28, "high": 1.3, "low": 1.276, "close": 1.293, "volume": 9497.76, "close_time": 1770832799999, "quote_volume": 12203.5537, "trades": 258, "taker_buy_base": 5190.24, "taker_buy_quote": 6662.76449 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 1.294, "high": 1.309, "low": 1.287, "close": 1.306, "volume": 7984.82, "close_time": 1770836399999, "quote_volume": 10382.00603, "trades": 191, "taker_buy_base": 4425.95, "taker_buy_quote": 5755.79746 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 1.306, "high": 1.311, "low": 1.3, "close": 1.304, "volume": 9188.96, "close_time": 1770839999999, "quote_volume": 11999.79141, "trades": 205, "taker_buy_base": 4640.97, "taker_buy_quote": 6060.18863 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.303, "high": 1.307, "low": 1.295, "close": 1.304, "volume": 5198.79, "close_time": 1770843599999, "quote_volume": 6771.07646, "trades": 71, "taker_buy_base": 940.93, "taker_buy_quote": 1224.33445 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 1.303, "high": 1.318, "low": 1.303, "close": 1.312, "volume": 8537.68, "close_time": 1770847199999, "quote_volume": 11191.30852, "trades": 105, "taker_buy_base": 3665.21, "taker_buy_quote": 4797.58623 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 1.312, "high": 1.313, "low": 1.301, "close": 1.301, "volume": 4890.21, "close_time": 1770850799999, "quote_volume": 6396.15179, "trades": 80, "taker_buy_base": 3634.88, "taker_buy_quote": 4753.63747 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 1.302, "high": 1.304, "low": 1.291, "close": 1.297, "volume": 5205.73, "close_time": 1770854399999, "quote_volume": 6747.34734, "trades": 84, "taker_buy_base": 1452.28, "taker_buy_quote": 1880.81144 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.299, "high": 1.307, "low": 1.299, "close": 1.305, "volume": 5196.95, "close_time": 1770857999999, "quote_volume": 6779.35103, "trades": 91, "taker_buy_base": 1428.81, "taker_buy_quote": 1864.07564 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 1.305, "high": 1.314, "low": 1.305, "close": 1.307, "volume": 4339.08, "close_time": 1770861599999, "quote_volume": 5682.18067, "trades": 76, "taker_buy_base": 2223.5, "taker_buy_quote": 2910.81661 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 1.306, "high": 1.313, "low": 1.304, "close": 1.308, "volume": 3179.29, "close_time": 1770865199999, "quote_volume": 4159.75672, "trades": 73, "taker_buy_base": 1269.31, "taker_buy_quote": 1661.51347 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 1.309, "high": 1.314, "low": 1.308, "close": 1.314, "volume": 5554.43, "close_time": 1770868799999, "quote_volume": 7285.72949, "trades": 79, "taker_buy_base": 3355.54, "taker_buy_quote": 4402.84996 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.314, "high": 1.317, "low": 1.309, "close": 1.309, "volume": 5746.54, "close_time": 1770872399999, "quote_volume": 7545.18633, "trades": 132, "taker_buy_base": 2533.12, "taker_buy_quote": 3325.65098 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 1.31, "high": 1.312, "low": 1.301, "close": 1.311, "volume": 3829.14, "close_time": 1770875999999, "quote_volume": 5010.33298, "trades": 58, "taker_buy_base": 2680.01, "taker_buy_quote": 3505.21889 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 1.311, "high": 1.318, "low": 1.308, "close": 1.314, "volume": 7761.49, "close_time": 1770879599999, "quote_volume": 10180.87905, "trades": 105, "taker_buy_base": 3383.56, "taker_buy_quote": 4440.77495 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 1.315, "high": 1.318, "low": 1.307, "close": 1.313, "volume": 64457.73, "close_time": 1770883199999, "quote_volume": 84691.1108, "trades": 193, "taker_buy_base": 13692.33, "taker_buy_quote": 17972.5382 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.314, "high": 1.316, "low": 1.306, "close": 1.309, "volume": 5407.78, "close_time": 1770886799999, "quote_volume": 7081.37124, "trades": 104, "taker_buy_base": 2227.03, "taker_buy_quote": 2916.29427 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 1.308, "high": 1.319, "low": 1.305, "close": 1.317, "volume": 15416.09, "close_time": 1770890399999, "quote_volume": 20229.64871, "trades": 183, "taker_buy_base": 6444.09, "taker_buy_quote": 8464.10059 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 1.317, "high": 1.321, "low": 1.306, "close": 1.321, "volume": 11972.38, "close_time": 1770893999999, "quote_volume": 15726.56666, "trades": 186, "taker_buy_base": 8011.27, "taker_buy_quote": 10528.72331 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 1.32, "high": 1.325, "low": 1.315, "close": 1.317, "volume": 10199.98, "close_time": 1770897599999, "quote_volume": 13456.75953, "trades": 207, "taker_buy_base": 5682.73, "taker_buy_quote": 7496.14408 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.317, "high": 1.317, "low": 1.307, "close": 1.307, "volume": 3448.42, "close_time": 1770901199999, "quote_volume": 4527.08341, "trades": 85, "taker_buy_base": 1373.22, "taker_buy_quote": 1802.50716 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 1.309, "high": 1.316, "low": 1.3, "close": 1.316, "volume": 6914.69, "close_time": 1770904799999, "quote_volume": 9044.96636, "trades": 117, "taker_buy_base": 4474.96, "taker_buy_quote": 5856.98903 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 1.316, "high": 1.316, "low": 1.303, "close": 1.31, "volume": 3520.02, "close_time": 1770908399999, "quote_volume": 4597.49881, "trades": 73, "taker_buy_base": 817.95, "taker_buy_quote": 1069.37074 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 1.303, "high": 1.307, "low": 1.287, "close": 1.287, "volume": 7970.86, "close_time": 1770911999999, "quote_volume": 10317.91376, "trades": 102, "taker_buy_base": 3473.38, "taker_buy_quote": 4502.92952 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.288, "high": 1.292, "low": 1.272, "close": 1.277, "volume": 8384.76, "close_time": 1770915599999, "quote_volume": 10731.67268, "trades": 222, "taker_buy_base": 2767.68, "taker_buy_quote": 3542.43903 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 1.277, "high": 1.288, "low": 1.274, "close": 1.276, "volume": 6245.63, "close_time": 1770919199999, "quote_volume": 7989.78049, "trades": 106, "taker_buy_base": 2321.22, "taker_buy_quote": 2971.74776 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 1.276, "high": 1.284, "low": 1.274, "close": 1.282, "volume": 5119.27, "close_time": 1770922799999, "quote_volume": 6546.55183, "trades": 101, "taker_buy_base": 1676.84, "taker_buy_quote": 2146.75007 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 1.281, "high": 1.3, "low": 1.278, "close": 1.288, "volume": 7014.32, "close_time": 1770926399999, "quote_volume": 9054.37675, "trades": 124, "taker_buy_base": 2228.36, "taker_buy_quote": 2882.78165 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.288, "high": 1.29, "low": 1.277, "close": 1.278, "volume": 9410.71, "close_time": 1770929999999, "quote_volume": 12084.93432, "trades": 155, "taker_buy_base": 5137.45, "taker_buy_quote": 6601.94157 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 1.28, "high": 1.287, "low": 1.28, "close": 1.282, "volume": 8805.18, "close_time": 1770933599999, "quote_volume": 11298.58603, "trades": 117, "taker_buy_base": 4489.04, "taker_buy_quote": 5762.54873 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 1.282, "high": 1.292, "low": 1.278, "close": 1.292, "volume": 3811.47, "close_time": 1770937199999, "quote_volume": 4892.00349, "trades": 53, "taker_buy_base": 1784.71, "taker_buy_quote": 2290.45764 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 1.293, "high": 1.3, "low": 1.292, "close": 1.298, "volume": 7563.22, "close_time": 1770940799999, "quote_volume": 9805.29725, "trades": 99, "taker_buy_base": 4170.17, "taker_buy_quote": 5411.08447 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.298, "high": 1.302, "low": 1.288, "close": 1.292, "volume": 6803.05, "close_time": 1770944399999, "quote_volume": 8811.87948, "trades": 103, "taker_buy_base": 4409.67, "taker_buy_quote": 5711.96613 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 1.291, "high": 1.297, "low": 1.29, "close": 1.292, "volume": 9817.05, "close_time": 1770947999999, "quote_volume": 12700.13006, "trades": 184, "taker_buy_base": 4991.83, "taker_buy_quote": 6457.78775 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 1.293, "high": 1.296, "low": 1.287, "close": 1.289, "volume": 6512.48, "close_time": 1770951599999, "quote_volume": 8405.54173, "trades": 98, "taker_buy_base": 3973.24, "taker_buy_quote": 5127.63375 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 1.288, "high": 1.291, "low": 1.282, "close": 1.283, "volume": 8276.29, "close_time": 1770955199999, "quote_volume": 10633.47856, "trades": 124, "taker_buy_base": 3904.79, "taker_buy_quote": 5019.78386 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.283, "high": 1.284, "low": 1.275, "close": 1.275, "volume": 5391.28, "close_time": 1770958799999, "quote_volume": 6897.91046, "trades": 128, "taker_buy_base": 3174.84, "taker_buy_quote": 4064.34758 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 1.275, "high": 1.276, "low": 1.254, "close": 1.254, "volume": 20551.74, "close_time": 1770962399999, "quote_volume": 25915.344, "trades": 339, "taker_buy_base": 12184.59, "taker_buy_quote": 15356.89124 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 1.255, "high": 1.258, "low": 1.244, "close": 1.257, "volume": 15219.02, "close_time": 1770965999999, "quote_volume": 19040.10838, "trades": 255, "taker_buy_base": 8295.29, "taker_buy_quote": 10382.76586 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 1.256, "high": 1.26, "low": 1.25, "close": 1.253, "volume": 7193.89, "close_time": 1770969599999, "quote_volume": 9030.14995, "trades": 119, "taker_buy_base": 2789.66, "taker_buy_quote": 3503.53027 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.253, "high": 1.262, "low": 1.249, "close": 1.257, "volume": 16426.03, "close_time": 1770973199999, "quote_volume": 20593.67474, "trades": 202, "taker_buy_base": 5460.78, "taker_buy_quote": 6846.08053 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 1.257, "high": 1.259, "low": 1.254, "close": 1.257, "volume": 6890.37, "close_time": 1770976799999, "quote_volume": 8655.60426, "trades": 158, "taker_buy_base": 2888.18, "taker_buy_quote": 3628.67972 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 1.256, "high": 1.257, "low": 1.25, "close": 1.25, "volume": 4069.52, "close_time": 1770980399999, "quote_volume": 5098.15959, "trades": 104, "taker_buy_base": 1511.95, "taker_buy_quote": 1893.85199 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 1.25, "high": 1.25, "low": 1.244, "close": 1.248, "volume": 12272.68, "close_time": 1770983999999, "quote_volume": 15308.1154, "trades": 216, "taker_buy_base": 7064.05, "taker_buy_quote": 8811.59506 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.249, "high": 1.249, "low": 1.239, "close": 1.243, "volume": 10843.83, "close_time": 1770987599999, "quote_volume": 13479.90674, "trades": 131, "taker_buy_base": 2612.83, "taker_buy_quote": 3250.89864 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 1.243, "high": 1.253, "low": 1.239, "close": 1.243, "volume": 27736.34, "close_time": 1770991199999, "quote_volume": 34492.22307, "trades": 219, "taker_buy_base": 10367.49, "taker_buy_quote": 12905.33725 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 1.243, "high": 1.258, "low": 1.234, "close": 1.251, "volume": 19166.37, "close_time": 1770994799999, "quote_volume": 23849.80033, "trades": 259, "taker_buy_base": 11172.46, "taker_buy_quote": 13891.70832 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 1.252, "high": 1.28, "low": 1.248, "close": 1.27, "volume": 18731.9, "close_time": 1770998399999, "quote_volume": 23736.99898, "trades": 233, "taker_buy_base": 9067.47, "taker_buy_quote": 11497.38421 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.271, "high": 1.298, "low": 1.268, "close": 1.293, "volume": 24989.4, "close_time": 1771001999999, "quote_volume": 32151.56116, "trades": 260, "taker_buy_base": 14613.41, "taker_buy_quote": 18785.46514 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 1.291, "high": 1.299, "low": 1.289, "close": 1.293, "volume": 8516.81, "close_time": 1771005599999, "quote_volume": 11017.99937, "trades": 143, "taker_buy_base": 4701.85, "taker_buy_quote": 6084.24508 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 1.293, "high": 1.294, "low": 1.286, "close": 1.291, "volume": 16089.72, "close_time": 1771009199999, "quote_volume": 20762.77138, "trades": 116, "taker_buy_base": 12117.07, "taker_buy_quote": 15634.9774 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 1.289, "high": 1.296, "low": 1.287, "close": 1.291, "volume": 5206.71, "close_time": 1771012799999, "quote_volume": 6729.38875, "trades": 80, "taker_buy_base": 3134.34, "taker_buy_quote": 4050.66016 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.293, "high": 1.293, "low": 1.287, "close": 1.289, "volume": 6435.98, "close_time": 1771016399999, "quote_volume": 8307.37016, "trades": 71, "taker_buy_base": 1956.38, "taker_buy_quote": 2524.74721 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 1.291, "high": 1.305, "low": 1.291, "close": 1.304, "volume": 15087.12, "close_time": 1771019999999, "quote_volume": 19639.23734, "trades": 135, "taker_buy_base": 10827.22, "taker_buy_quote": 14099.50347 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 1.304, "high": 1.305, "low": 1.297, "close": 1.298, "volume": 4967.16, "close_time": 1771023599999, "quote_volume": 6453.64447, "trades": 82, "taker_buy_base": 1515.12, "taker_buy_quote": 1969.23602 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 1.298, "high": 1.301, "low": 1.297, "close": 1.301, "volume": 3289.49, "close_time": 1771027199999, "quote_volume": 4274.76685, "trades": 41, "taker_buy_base": 1349.7, "taker_buy_quote": 1752.60158 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.302, "high": 1.305, "low": 1.296, "close": 1.305, "volume": 5505.25, "close_time": 1771030799999, "quote_volume": 7159.48959, "trades": 65, "taker_buy_base": 2557.65, "taker_buy_quote": 3323.07746 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 1.304, "high": 1.313, "low": 1.303, "close": 1.311, "volume": 8152.03, "close_time": 1771034399999, "quote_volume": 10671.9514, "trades": 98, "taker_buy_base": 5579.09, "taker_buy_quote": 7305.11114 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 1.311, "high": 1.311, "low": 1.3, "close": 1.302, "volume": 4152.74, "close_time": 1771037999999, "quote_volume": 5410.30282, "trades": 143, "taker_buy_base": 2166.52, "taker_buy_quote": 2821.94896 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 1.302, "high": 1.309, "low": 1.299, "close": 1.301, "volume": 2991.95, "close_time": 1771041599999, "quote_volume": 3899.66345, "trades": 76, "taker_buy_base": 1132.72, "taker_buy_quote": 1475.92185 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.302, "high": 1.303, "low": 1.297, "close": 1.303, "volume": 30811.4, "close_time": 1771045199999, "quote_volume": 40097.10915, "trades": 129, "taker_buy_base": 9063.12, "taker_buy_quote": 11790.10315 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 1.299, "high": 1.304, "low": 1.297, "close": 1.297, "volume": 5597.94, "close_time": 1771048799999, "quote_volume": 7281.35426, "trades": 78, "taker_buy_base": 3257.94, "taker_buy_quote": 4237.60775 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 1.297, "high": 1.305, "low": 1.297, "close": 1.303, "volume": 3775.16, "close_time": 1771052399999, "quote_volume": 4910.11914, "trades": 72, "taker_buy_base": 1160.21, "taker_buy_quote": 1508.88775 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 1.302, "high": 1.31, "low": 1.302, "close": 1.309, "volume": 7332.6, "close_time": 1771055999999, "quote_volume": 9575.06374, "trades": 94, "taker_buy_base": 2586.01, "taker_buy_quote": 3376.46274 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.309, "high": 1.323, "low": 1.309, "close": 1.321, "volume": 14935.32, "close_time": 1771059599999, "quote_volume": 19670.98259, "trades": 187, "taker_buy_base": 8538.14, "taker_buy_quote": 11250.40557 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 1.321, "high": 1.326, "low": 1.318, "close": 1.326, "volume": 5854.18, "close_time": 1771063199999, "quote_volume": 7744.20766, "trades": 148, "taker_buy_base": 2023.38, "taker_buy_quote": 2675.90516 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 1.325, "high": 1.325, "low": 1.318, "close": 1.32, "volume": 3890.54, "close_time": 1771066799999, "quote_volume": 5139.44904, "trades": 62, "taker_buy_base": 1729.37, "taker_buy_quote": 2284.61366 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 1.32, "high": 1.339, "low": 1.32, "close": 1.338, "volume": 6006.5, "close_time": 1771070399999, "quote_volume": 7998.22174, "trades": 132, "taker_buy_base": 3001.09, "taker_buy_quote": 3997.23429 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.339, "high": 1.341, "low": 1.325, "close": 1.326, "volume": 14065.52, "close_time": 1771073999999, "quote_volume": 18743.84424, "trades": 199, "taker_buy_base": 8010.45, "taker_buy_quote": 10677.23676 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 1.327, "high": 1.333, "low": 1.323, "close": 1.331, "volume": 3959.05, "close_time": 1771077599999, "quote_volume": 5251.63962, "trades": 84, "taker_buy_base": 2404.71, "taker_buy_quote": 3187.85004 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 1.331, "high": 1.35, "low": 1.331, "close": 1.349, "volume": 17136.64, "close_time": 1771081199999, "quote_volume": 23010.1425, "trades": 153, "taker_buy_base": 8232.1, "taker_buy_quote": 11083.31114 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 1.348, "high": 1.349, "low": 1.344, "close": 1.348, "volume": 3835.91, "close_time": 1771084799999, "quote_volume": 5164.12622, "trades": 91, "taker_buy_base": 2491.91, "taker_buy_quote": 3355.01999 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.347, "high": 1.349, "low": 1.336, "close": 1.347, "volume": 5825.39, "close_time": 1771088399999, "quote_volume": 7818.62662, "trades": 157, "taker_buy_base": 3433.31, "taker_buy_quote": 4603.3742 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 1.347, "high": 1.353, "low": 1.343, "close": 1.345, "volume": 4277.57, "close_time": 1771091999999, "quote_volume": 5767.53408, "trades": 135, "taker_buy_base": 1866.03, "taker_buy_quote": 2516.07085 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 1.346, "high": 1.348, "low": 1.343, "close": 1.344, "volume": 3006.27, "close_time": 1771095599999, "quote_volume": 4042.35094, "trades": 52, "taker_buy_base": 1154.34, "taker_buy_quote": 1553.63857 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 1.345, "high": 1.357, "low": 1.344, "close": 1.354, "volume": 5871.23, "close_time": 1771099199999, "quote_volume": 7934.96478, "trades": 106, "taker_buy_base": 1441.3, "taker_buy_quote": 1949.28537 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.354, "high": 1.355, "low": 1.347, "close": 1.351, "volume": 7813.11, "close_time": 1771102799999, "quote_volume": 10546.87221, "trades": 142, "taker_buy_base": 5106.54, "taker_buy_quote": 6895.10504 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 1.354, "high": 1.357, "low": 1.343, "close": 1.348, "volume": 11385.06, "close_time": 1771106399999, "quote_volume": 15379.74358, "trades": 101, "taker_buy_base": 6452.4, "taker_buy_quote": 8728.22366 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 1.347, "high": 1.353, "low": 1.346, "close": 1.347, "volume": 4697.31, "close_time": 1771109999999, "quote_volume": 6330.08781, "trades": 62, "taker_buy_base": 3979.62, "taker_buy_quote": 5362.97909 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 1.346, "high": 1.351, "low": 1.343, "close": 1.348, "volume": 4444.23, "close_time": 1771113599999, "quote_volume": 5986.21627, "trades": 73, "taker_buy_base": 1181.24, "taker_buy_quote": 1592.55164 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.348, "high": 1.348, "low": 1.34, "close": 1.346, "volume": 3953.58, "close_time": 1771117199999, "quote_volume": 5319.15547, "trades": 68, "taker_buy_base": 2387.31, "taker_buy_quote": 3213.66661 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 1.345, "high": 1.35, "low": 1.338, "close": 1.346, "volume": 3897.48, "close_time": 1771120799999, "quote_volume": 5238.29646, "trades": 76, "taker_buy_base": 1593.39, "taker_buy_quote": 2139.62494 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 1.346, "high": 1.347, "low": 1.332, "close": 1.341, "volume": 8843.45, "close_time": 1771124399999, "quote_volume": 11845.70533, "trades": 120, "taker_buy_base": 3178.5, "taker_buy_quote": 4259.563 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 1.34, "high": 1.344, "low": 1.328, "close": 1.344, "volume": 10691.84, "close_time": 1771127999999, "quote_volume": 14296.35197, "trades": 140, "taker_buy_base": 5863.14, "taker_buy_quote": 7835.49119 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.343, "high": 1.357, "low": 1.343, "close": 1.353, "volume": 10608.9, "close_time": 1771131599999, "quote_volume": 14330.72962, "trades": 150, "taker_buy_base": 4380.93, "taker_buy_quote": 5916.42439 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 1.351, "high": 1.359, "low": 1.351, "close": 1.358, "volume": 1674.66, "close_time": 1771135199999, "quote_volume": 2269.27822, "trades": 37, "taker_buy_base": 209.04, "taker_buy_quote": 283.59673 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 1.355, "high": 1.359, "low": 1.351, "close": 1.354, "volume": 10604.55, "close_time": 1771138799999, "quote_volume": 14370.05693, "trades": 149, "taker_buy_base": 5318.51, "taker_buy_quote": 7209.26844 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 1.353, "high": 1.372, "low": 1.353, "close": 1.367, "volume": 16875.4, "close_time": 1771142399999, "quote_volume": 22986.00773, "trades": 271, "taker_buy_base": 8818.49, "taker_buy_quote": 12005.70576 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.366, "high": 1.368, "low": 1.344, "close": 1.349, "volume": 68654.36, "close_time": 1771145999999, "quote_volume": 93650.19785, "trades": 247, "taker_buy_base": 16056.99, "taker_buy_quote": 21834.6348 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 1.35, "high": 1.358, "low": 1.346, "close": 1.346, "volume": 71636.61, "close_time": 1771149599999, "quote_volume": 96996.29515, "trades": 224, "taker_buy_base": 16032.76, "taker_buy_quote": 21685.75795 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 1.346, "high": 1.349, "low": 1.342, "close": 1.348, "volume": 5256.42, "close_time": 1771153199999, "quote_volume": 7069.62839, "trades": 60, "taker_buy_base": 2285.45, "taker_buy_quote": 3073.64174 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 1.347, "high": 1.349, "low": 1.343, "close": 1.344, "volume": 3997.29, "close_time": 1771156799999, "quote_volume": 5382.29392, "trades": 64, "taker_buy_base": 2034.77, "taker_buy_quote": 2741.56559 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.345, "high": 1.345, "low": 1.308, "close": 1.309, "volume": 28763.45, "close_time": 1771160399999, "quote_volume": 38154.2463, "trades": 268, "taker_buy_base": 12109.94, "taker_buy_quote": 16142.25994 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 1.311, "high": 1.321, "low": 1.299, "close": 1.302, "volume": 30826.23, "close_time": 1771163999999, "quote_volume": 40347.77682, "trades": 317, "taker_buy_base": 9647.31, "taker_buy_quote": 12626.41569 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 1.303, "high": 1.312, "low": 1.302, "close": 1.311, "volume": 4651.14, "close_time": 1771167599999, "quote_volume": 6077.19365, "trades": 78, "taker_buy_base": 2591.07, "taker_buy_quote": 3383.41238 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 1.313, "high": 1.315, "low": 1.305, "close": 1.309, "volume": 5174.04, "close_time": 1771171199999, "quote_volume": 6765.4361, "trades": 78, "taker_buy_base": 1914.35, "taker_buy_quote": 2502.6417 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.308, "high": 1.31, "low": 1.301, "close": 1.307, "volume": 12516.86, "close_time": 1771174799999, "quote_volume": 16356.13697, "trades": 110, "taker_buy_base": 7984.94, "taker_buy_quote": 10439.04604 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 1.307, "high": 1.308, "low": 1.28, "close": 1.29, "volume": 19237.65, "close_time": 1771178399999, "quote_volume": 24805.95313, "trades": 271, "taker_buy_base": 6796.73, "taker_buy_quote": 8773.57103 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 1.288, "high": 1.294, "low": 1.282, "close": 1.283, "volume": 7554.06, "close_time": 1771181999999, "quote_volume": 9726.50239, "trades": 68, "taker_buy_base": 3339.42, "taker_buy_quote": 4306.32489 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 1.285, "high": 1.288, "low": 1.276, "close": 1.285, "volume": 5906.51, "close_time": 1771185599999, "quote_volume": 7569.6757, "trades": 89, "taker_buy_base": 2812.96, "taker_buy_quote": 3610.42437 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.283, "high": 1.292, "low": 1.28, "close": 1.289, "volume": 4185.41, "close_time": 1771189199999, "quote_volume": 5386.56987, "trades": 50, "taker_buy_base": 1987.38, "taker_buy_quote": 2560.04159 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 1.291, "high": 1.297, "low": 1.291, "close": 1.294, "volume": 2344.62, "close_time": 1771192799999, "quote_volume": 3036.04184, "trades": 29, "taker_buy_base": 1768.28, "taker_buy_quote": 2290.13596 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 1.293, "high": 1.3, "low": 1.29, "close": 1.3, "volume": 4189.33, "close_time": 1771196399999, "quote_volume": 5428.21577, "trades": 95, "taker_buy_base": 993.53, "taker_buy_quote": 1285.57221 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 1.298, "high": 1.3, "low": 1.287, "close": 1.298, "volume": 2260.49, "close_time": 1771199999999, "quote_volume": 2927.97251, "trades": 46, "taker_buy_base": 1138.03, "taker_buy_quote": 1474.78549 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.297, "high": 1.302, "low": 1.293, "close": 1.296, "volume": 3088.78, "close_time": 1771203599999, "quote_volume": 4008.82565, "trades": 48, "taker_buy_base": 647.34, "taker_buy_quote": 839.0629 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 1.297, "high": 1.302, "low": 1.291, "close": 1.295, "volume": 2034.86, "close_time": 1771207199999, "quote_volume": 2637.1659, "trades": 43, "taker_buy_base": 1558.82, "taker_buy_quote": 2019.1202 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 1.295, "high": 1.298, "low": 1.288, "close": 1.289, "volume": 1757.38, "close_time": 1771210799999, "quote_volume": 2276.3445, "trades": 31, "taker_buy_base": 1451.33, "taker_buy_quote": 1879.90504 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 1.291, "high": 1.292, "low": 1.288, "close": 1.292, "volume": 1048.66, "close_time": 1771214399999, "quote_volume": 1351.49982, "trades": 18, "taker_buy_base": 427.21, "taker_buy_quote": 550.83409 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.297, "high": 1.308, "low": 1.296, "close": 1.307, "volume": 3888.48, "close_time": 1771217999999, "quote_volume": 5048.66575, "trades": 57, "taker_buy_base": 1293.23, "taker_buy_quote": 1680.41573 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 1.305, "high": 1.305, "low": 1.293, "close": 1.297, "volume": 6075.31, "close_time": 1771221599999, "quote_volume": 7873.31249, "trades": 79, "taker_buy_base": 4762.45, "taker_buy_quote": 6172.34102 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 1.296, "high": 1.3, "low": 1.295, "close": 1.298, "volume": 2160.56, "close_time": 1771225199999, "quote_volume": 2805.17789, "trades": 35, "taker_buy_base": 776.12, "taker_buy_quote": 1007.24099 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 1.298, "high": 1.304, "low": 1.296, "close": 1.3, "volume": 5393.12, "close_time": 1771228799999, "quote_volume": 7014.30148, "trades": 71, "taker_buy_base": 1141.64, "taker_buy_quote": 1483.65228 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.299, "high": 1.303, "low": 1.297, "close": 1.302, "volume": 2069.92, "close_time": 1771232399999, "quote_volume": 2688.80344, "trades": 40, "taker_buy_base": 1292.55, "taker_buy_quote": 1679.88552 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 1.301, "high": 1.314, "low": 1.301, "close": 1.309, "volume": 11765.62, "close_time": 1771235999999, "quote_volume": 15416.86741, "trades": 112, "taker_buy_base": 8251.48, "taker_buy_quote": 10817.44179 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 1.309, "high": 1.31, "low": 1.306, "close": 1.306, "volume": 1470.92, "close_time": 1771239599999, "quote_volume": 1923.58593, "trades": 32, "taker_buy_base": 684.14, "taker_buy_quote": 895.3571 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 1.307, "high": 1.31, "low": 1.295, "close": 1.308, "volume": 3791.45, "close_time": 1771243199999, "quote_volume": 4936.08159, "trades": 67, "taker_buy_base": 2639.96, "taker_buy_quote": 3434.29316 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.308, "high": 1.33, "low": 1.305, "close": 1.327, "volume": 13951.97, "close_time": 1771246799999, "quote_volume": 18415.68871, "trades": 160, "taker_buy_base": 9040.15, "taker_buy_quote": 11934.78465 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 1.328, "high": 1.336, "low": 1.303, "close": 1.304, "volume": 12049.71, "close_time": 1771250399999, "quote_volume": 15876.86936, "trades": 179, "taker_buy_base": 7210.25, "taker_buy_quote": 9506.50076 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 1.305, "high": 1.311, "low": 1.295, "close": 1.304, "volume": 10367.35, "close_time": 1771253999999, "quote_volume": 13491.09344, "trades": 130, "taker_buy_base": 3178.88, "taker_buy_quote": 4131.59129 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 1.308, "high": 1.308, "low": 1.282, "close": 1.285, "volume": 8490.09, "close_time": 1771257599999, "quote_volume": 10956.8848, "trades": 141, "taker_buy_base": 3486.99, "taker_buy_quote": 4497.29228 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.285, "high": 1.296, "low": 1.284, "close": 1.296, "volume": 5564.72, "close_time": 1771261199999, "quote_volume": 7188.4924, "trades": 85, "taker_buy_base": 1545.1, "taker_buy_quote": 1997.36946 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 1.297, "high": 1.305, "low": 1.293, "close": 1.301, "volume": 4299.57, "close_time": 1771264799999, "quote_volume": 5591.29853, "trades": 55, "taker_buy_base": 1948.42, "taker_buy_quote": 2531.63841 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 1.302, "high": 1.306, "low": 1.299, "close": 1.299, "volume": 2615.38, "close_time": 1771268399999, "quote_volume": 3408.28019, "trades": 58, "taker_buy_base": 1701.12, "taker_buy_quote": 2216.20042 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 1.299, "high": 1.307, "low": 1.298, "close": 1.306, "volume": 5266.8, "close_time": 1771271999999, "quote_volume": 6854.2782, "trades": 110, "taker_buy_base": 2237.88, "taker_buy_quote": 2913.00646 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.303, "high": 1.313, "low": 1.301, "close": 1.313, "volume": 2884.51, "close_time": 1771275599999, "quote_volume": 3768.90836, "trades": 48, "taker_buy_base": 1785.93, "taker_buy_quote": 2332.26512 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 1.311, "high": 1.328, "low": 1.311, "close": 1.327, "volume": 9467.1, "close_time": 1771279199999, "quote_volume": 12470.47643, "trades": 102, "taker_buy_base": 6773.81, "taker_buy_quote": 8921.43778 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 1.327, "high": 1.328, "low": 1.321, "close": 1.325, "volume": 2535.31, "close_time": 1771282799999, "quote_volume": 3359.18151, "trades": 80, "taker_buy_base": 1167.71, "taker_buy_quote": 1547.27266 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 1.323, "high": 1.331, "low": 1.323, "close": 1.329, "volume": 3056.71, "close_time": 1771286399999, "quote_volume": 4052.37528, "trades": 71, "taker_buy_base": 1976.29, "taker_buy_quote": 2619.2154 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.326, "high": 1.329, "low": 1.323, "close": 1.324, "volume": 2189.34, "close_time": 1771289999999, "quote_volume": 2902.65682, "trades": 80, "taker_buy_base": 1486.94, "taker_buy_quote": 1971.69169 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 1.324, "high": 1.326, "low": 1.317, "close": 1.319, "volume": 2712.22, "close_time": 1771293599999, "quote_volume": 3589.10727, "trades": 77, "taker_buy_base": 1342.52, "taker_buy_quote": 1776.26595 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 1.317, "high": 1.329, "low": 1.315, "close": 1.327, "volume": 1049.43, "close_time": 1771297199999, "quote_volume": 1388.76943, "trades": 22, "taker_buy_base": 554.23, "taker_buy_quote": 732.27291 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 1.326, "high": 1.326, "low": 1.319, "close": 1.319, "volume": 1390.58, "close_time": 1771300799999, "quote_volume": 1836.30843, "trades": 21, "taker_buy_base": 324.91, "taker_buy_quote": 429.31132 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.32, "high": 1.322, "low": 1.317, "close": 1.32, "volume": 1326.01, "close_time": 1771304399999, "quote_volume": 1750.20642, "trades": 28, "taker_buy_base": 879.06, "taker_buy_quote": 1160.36066 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 1.319, "high": 1.32, "low": 1.308, "close": 1.313, "volume": 1190.41, "close_time": 1771307999999, "quote_volume": 1563.69851, "trades": 28, "taker_buy_base": 757.23, "taker_buy_quote": 994.35923 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 1.313, "high": 1.318, "low": 1.313, "close": 1.318, "volume": 947.44, "close_time": 1771311599999, "quote_volume": 1246.68655, "trades": 19, "taker_buy_base": 501.39, "taker_buy_quote": 659.77885 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 1.315, "high": 1.316, "low": 1.311, "close": 1.316, "volume": 1346.9, "close_time": 1771315199999, "quote_volume": 1769.64543, "trades": 21, "taker_buy_base": 762.21, "taker_buy_quote": 1001.56274 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.316, "high": 1.318, "low": 1.306, "close": 1.306, "volume": 4354.82, "close_time": 1771318799999, "quote_volume": 5697.88991, "trades": 64, "taker_buy_base": 2267.87, "taker_buy_quote": 2965.1946 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 1.307, "high": 1.307, "low": 1.302, "close": 1.305, "volume": 1818.34, "close_time": 1771322399999, "quote_volume": 2373.07616, "trades": 57, "taker_buy_base": 1031.51, "taker_buy_quote": 1346.28288 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 1.305, "high": 1.305, "low": 1.299, "close": 1.3, "volume": 1959.49, "close_time": 1771325999999, "quote_volume": 2549.95544, "trades": 42, "taker_buy_base": 794.81, "taker_buy_quote": 1034.93456 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 1.302, "high": 1.306, "low": 1.302, "close": 1.305, "volume": 1093.11, "close_time": 1771329599999, "quote_volume": 1425.26657, "trades": 17, "taker_buy_base": 327.74, "taker_buy_quote": 427.3974 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.304, "high": 1.314, "low": 1.304, "close": 1.306, "volume": 2697.37, "close_time": 1771333199999, "quote_volume": 3531.29446, "trades": 64, "taker_buy_base": 1464.55, "taker_buy_quote": 1918.37857 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 1.306, "high": 1.319, "low": 1.304, "close": 1.314, "volume": 3159.79, "close_time": 1771336799999, "quote_volume": 4148.20233, "trades": 54, "taker_buy_base": 1556.52, "taker_buy_quote": 2044.86649 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 1.315, "high": 1.318, "low": 1.285, "close": 1.29, "volume": 11033.33, "close_time": 1771340399999, "quote_volume": 14338.6236, "trades": 164, "taker_buy_base": 4456.85, "taker_buy_quote": 5792.76163 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 1.29, "high": 1.298, "low": 1.284, "close": 1.297, "volume": 4523.7, "close_time": 1771343999999, "quote_volume": 5848.11077, "trades": 92, "taker_buy_base": 2632.85, "taker_buy_quote": 3401.91741 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.297, "high": 1.315, "low": 1.296, "close": 1.304, "volume": 5463.39, "close_time": 1771347599999, "quote_volume": 7134.02263, "trades": 93, "taker_buy_base": 1180.92, "taker_buy_quote": 1540.87484 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 1.304, "high": 1.305, "low": 1.292, "close": 1.296, "volume": 4288.96, "close_time": 1771351199999, "quote_volume": 5561.26607, "trades": 69, "taker_buy_base": 1945.43, "taker_buy_quote": 2521.81518 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 1.297, "high": 1.317, "low": 1.297, "close": 1.315, "volume": 2049.86, "close_time": 1771354799999, "quote_volume": 2685.15654, "trades": 42, "taker_buy_base": 857.5, "taker_buy_quote": 1123.3357 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 1.315, "high": 1.318, "low": 1.309, "close": 1.309, "volume": 1832.07, "close_time": 1771358399999, "quote_volume": 2405.61416, "trades": 73, "taker_buy_base": 676.4, "taker_buy_quote": 888.07227 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.308, "high": 1.309, "low": 1.302, "close": 1.306, "volume": 1276.6, "close_time": 1771361999999, "quote_volume": 1665.87795, "trades": 29, "taker_buy_base": 1117.38, "taker_buy_quote": 1458.09546 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 1.306, "high": 1.306, "low": 1.301, "close": 1.306, "volume": 1981.62, "close_time": 1771365599999, "quote_volume": 2581.42643, "trades": 25, "taker_buy_base": 506.68, "taker_buy_quote": 660.3635 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 1.306, "high": 1.307, "low": 1.299, "close": 1.301, "volume": 6052.06, "close_time": 1771369199999, "quote_volume": 7870.41795, "trades": 37, "taker_buy_base": 863.16, "taker_buy_quote": 1125.09679 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 1.301, "high": 1.304, "low": 1.299, "close": 1.304, "volume": 2345.1, "close_time": 1771372799999, "quote_volume": 3053.38337, "trades": 33, "taker_buy_base": 1435.59, "taker_buy_quote": 1868.66949 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.304, "high": 1.307, "low": 1.302, "close": 1.302, "volume": 2298.09, "close_time": 1771376399999, "quote_volume": 2998.84996, "trades": 44, "taker_buy_base": 1541.79, "taker_buy_quote": 2011.5312 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 1.3, "high": 1.301, "low": 1.29, "close": 1.294, "volume": 7956.38, "close_time": 1771379999999, "quote_volume": 10287.58439, "trades": 125, "taker_buy_base": 2628.78, "taker_buy_quote": 3400.62022 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 1.295, "high": 1.304, "low": 1.294, "close": 1.304, "volume": 2246.81, "close_time": 1771383599999, "quote_volume": 2914.9654, "trades": 42, "taker_buy_base": 911.25, "taker_buy_quote": 1181.31547 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 1.303, "high": 1.307, "low": 1.299, "close": 1.307, "volume": 2857.35, "close_time": 1771387199999, "quote_volume": 3725.82368, "trades": 55, "taker_buy_base": 1472.94, "taker_buy_quote": 1921.15606 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.304, "high": 1.306, "low": 1.299, "close": 1.303, "volume": 28066.69, "close_time": 1771390799999, "quote_volume": 36493.39966, "trades": 151, "taker_buy_base": 11663.72, "taker_buy_quote": 15167.80819 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 1.303, "high": 1.305, "low": 1.302, "close": 1.303, "volume": 984.0, "close_time": 1771394399999, "quote_volume": 1282.11534, "trades": 18, "taker_buy_base": 440.43, "taker_buy_quote": 573.76503 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 1.302, "high": 1.308, "low": 1.302, "close": 1.305, "volume": 1470.78, "close_time": 1771397999999, "quote_volume": 1920.83108, "trades": 22, "taker_buy_base": 902.18, "taker_buy_quote": 1178.60869 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 1.305, "high": 1.312, "low": 1.303, "close": 1.311, "volume": 1707.57, "close_time": 1771401599999, "quote_volume": 2234.94553, "trades": 25, "taker_buy_base": 1491.09, "taker_buy_quote": 1951.72493 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.311, "high": 1.32, "low": 1.31, "close": 1.314, "volume": 6353.62, "close_time": 1771405199999, "quote_volume": 8361.14836, "trades": 79, "taker_buy_base": 5231.81, "taker_buy_quote": 6886.55264 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 1.315, "high": 1.317, "low": 1.314, "close": 1.316, "volume": 2150.84, "close_time": 1771408799999, "quote_volume": 2829.45176, "trades": 31, "taker_buy_base": 802.91, "taker_buy_quote": 1056.30857 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 1.315, "high": 1.319, "low": 1.306, "close": 1.308, "volume": 4932.74, "close_time": 1771412399999, "quote_volume": 6475.24649, "trades": 79, "taker_buy_base": 3230.55, "taker_buy_quote": 4238.39469 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 1.308, "high": 1.308, "low": 1.293, "close": 1.304, "volume": 17121.35, "close_time": 1771415999999, "quote_volume": 22210.33557, "trades": 153, "taker_buy_base": 8101.7, "taker_buy_quote": 10510.38189 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.3, "high": 1.306, "low": 1.296, "close": 1.3, "volume": 5389.31, "close_time": 1771419599999, "quote_volume": 7010.343, "trades": 65, "taker_buy_base": 1174.98, "taker_buy_quote": 1528.37215 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 1.3, "high": 1.303, "low": 1.287, "close": 1.293, "volume": 4992.32, "close_time": 1771423199999, "quote_volume": 6461.97176, "trades": 104, "taker_buy_base": 2331.45, "taker_buy_quote": 3022.35341 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 1.294, "high": 1.298, "low": 1.287, "close": 1.298, "volume": 5159.33, "close_time": 1771426799999, "quote_volume": 6673.69052, "trades": 78, "taker_buy_base": 2368.39, "taker_buy_quote": 3064.24885 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 1.297, "high": 1.321, "low": 1.297, "close": 1.309, "volume": 17997.59, "close_time": 1771430399999, "quote_volume": 23653.34596, "trades": 196, "taker_buy_base": 8766.77, "taker_buy_quote": 11510.25629 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.309, "high": 1.31, "low": 1.301, "close": 1.304, "volume": 3931.49, "close_time": 1771433999999, "quote_volume": 5131.97547, "trades": 59, "taker_buy_base": 2160.47, "taker_buy_quote": 2824.32978 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 1.307, "high": 1.313, "low": 1.302, "close": 1.304, "volume": 4537.07, "close_time": 1771437599999, "quote_volume": 5936.34633, "trades": 60, "taker_buy_base": 2779.04, "taker_buy_quote": 3638.37944 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 1.304, "high": 1.305, "low": 1.287, "close": 1.291, "volume": 6877.78, "close_time": 1771441199999, "quote_volume": 8892.8275, "trades": 147, "taker_buy_base": 3008.88, "taker_buy_quote": 3894.7053 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 1.288, "high": 1.291, "low": 1.267, "close": 1.273, "volume": 17792.37, "close_time": 1771444799999, "quote_volume": 22775.86205, "trades": 274, "taker_buy_base": 10426.83, "taker_buy_quote": 13358.82971 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.273, "high": 1.277, "low": 1.268, "close": 1.269, "volume": 15185.2, "close_time": 1771448399999, "quote_volume": 19318.03166, "trades": 274, "taker_buy_base": 4868.61, "taker_buy_quote": 6190.95563 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 1.27, "high": 1.273, "low": 1.264, "close": 1.269, "volume": 7112.03, "close_time": 1771451999999, "quote_volume": 9016.7646, "trades": 139, "taker_buy_base": 4749.78, "taker_buy_quote": 6021.76563 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 1.269, "high": 1.271, "low": 1.262, "close": 1.268, "volume": 8839.53, "close_time": 1771455599999, "quote_volume": 11197.4179, "trades": 147, "taker_buy_base": 5937.0, "taker_buy_quote": 7521.8785 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 1.266, "high": 1.27, "low": 1.264, "close": 1.27, "volume": 7295.26, "close_time": 1771459199999, "quote_volume": 9236.64711, "trades": 64, "taker_buy_base": 2104.73, "taker_buy_quote": 2667.3645 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.27, "high": 1.273, "low": 1.266, "close": 1.266, "volume": 3988.54, "close_time": 1771462799999, "quote_volume": 5059.76347, "trades": 56, "taker_buy_base": 1863.43, "taker_buy_quote": 2365.41456 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 1.271, "high": 1.279, "low": 1.27, "close": 1.278, "volume": 5367.97, "close_time": 1771466399999, "quote_volume": 6841.65387, "trades": 101, "taker_buy_base": 2856.45, "taker_buy_quote": 3640.58714 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 1.278, "high": 1.28, "low": 1.273, "close": 1.275, "volume": 1010.29, "close_time": 1771469999999, "quote_volume": 1291.09614, "trades": 27, "taker_buy_base": 215.39, "taker_buy_quote": 275.19415 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 1.275, "high": 1.28, "low": 1.272, "close": 1.28, "volume": 1080.33, "close_time": 1771473599999, "quote_volume": 1380.11783, "trades": 30, "taker_buy_base": 464.55, "taker_buy_quote": 592.62715 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.279, "high": 1.284, "low": 1.279, "close": 1.28, "volume": 1315.17, "close_time": 1771477199999, "quote_volume": 1684.76865, "trades": 31, "taker_buy_base": 864.34, "taker_buy_quote": 1106.93967 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 1.281, "high": 1.288, "low": 1.277, "close": 1.288, "volume": 4548.27, "close_time": 1771480799999, "quote_volume": 5834.77609, "trades": 87, "taker_buy_base": 2183.06, "taker_buy_quote": 2797.2537 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 1.288, "high": 1.305, "low": 1.288, "close": 1.298, "volume": 14545.52, "close_time": 1771484399999, "quote_volume": 18892.96667, "trades": 235, "taker_buy_base": 6573.95, "taker_buy_quote": 8538.46633 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 1.299, "high": 1.299, "low": 1.291, "close": 1.293, "volume": 4068.77, "close_time": 1771487999999, "quote_volume": 5271.02777, "trades": 64, "taker_buy_base": 1413.19, "taker_buy_quote": 1829.80619 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.293, "high": 1.293, "low": 1.281, "close": 1.283, "volume": 7805.91, "close_time": 1771491599999, "quote_volume": 10032.3758, "trades": 128, "taker_buy_base": 5078.59, "taker_buy_quote": 6527.72702 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 1.284, "high": 1.29, "low": 1.281, "close": 1.281, "volume": 6853.28, "close_time": 1771495199999, "quote_volume": 8821.17926, "trades": 66, "taker_buy_base": 4458.26, "taker_buy_quote": 5743.46151 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 1.283, "high": 1.284, "low": 1.27, "close": 1.272, "volume": 12453.11, "close_time": 1771498799999, "quote_volume": 15920.76944, "trades": 182, "taker_buy_base": 4691.18, "taker_buy_quote": 5993.22495 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 1.273, "high": 1.278, "low": 1.266, "close": 1.268, "volume": 5155.08, "close_time": 1771502399999, "quote_volume": 6538.53254, "trades": 79, "taker_buy_base": 1071.69, "taker_buy_quote": 1363.17456 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.268, "high": 1.275, "low": 1.267, "close": 1.272, "volume": 12300.43, "close_time": 1771505999999, "quote_volume": 15625.00879, "trades": 119, "taker_buy_base": 4941.99, "taker_buy_quote": 6283.84807 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 1.273, "high": 1.273, "low": 1.251, "close": 1.258, "volume": 8170.95, "close_time": 1771509599999, "quote_volume": 10307.25642, "trades": 154, "taker_buy_base": 2962.56, "taker_buy_quote": 3735.34761 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 1.256, "high": 1.262, "low": 1.246, "close": 1.257, "volume": 16120.22, "close_time": 1771513199999, "quote_volume": 20187.74903, "trades": 261, "taker_buy_base": 8529.88, "taker_buy_quote": 10686.21305 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 1.26, "high": 1.263, "low": 1.245, "close": 1.251, "volume": 6647.02, "close_time": 1771516799999, "quote_volume": 8312.31586, "trades": 116, "taker_buy_base": 3317.89, "taker_buy_quote": 4150.56737 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.251, "high": 1.256, "low": 1.241, "close": 1.251, "volume": 14757.95, "close_time": 1771520399999, "quote_volume": 18420.99139, "trades": 121, "taker_buy_base": 4506.93, "taker_buy_quote": 5631.70246 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 1.251, "high": 1.262, "low": 1.239, "close": 1.243, "volume": 17908.29, "close_time": 1771523999999, "quote_volume": 22309.3352, "trades": 203, "taker_buy_base": 9549.27, "taker_buy_quote": 11904.14398 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 1.243, "high": 1.256, "low": 1.243, "close": 1.255, "volume": 7431.93, "close_time": 1771527599999, "quote_volume": 9290.03784, "trades": 137, "taker_buy_base": 3355.17, "taker_buy_quote": 4195.00311 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 1.254, "high": 1.258, "low": 1.244, "close": 1.251, "volume": 5486.28, "close_time": 1771531199999, "quote_volume": 6867.97585, "trades": 82, "taker_buy_base": 3864.91, "taker_buy_quote": 4842.97897 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.25, "high": 1.254, "low": 1.245, "close": 1.252, "volume": 7289.79, "close_time": 1771534799999, "quote_volume": 9105.32499, "trades": 95, "taker_buy_base": 4250.38, "taker_buy_quote": 5312.94163 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 1.254, "high": 1.256, "low": 1.251, "close": 1.253, "volume": 2399.3, "close_time": 1771538399999, "quote_volume": 3008.25994, "trades": 47, "taker_buy_base": 1797.58, "taker_buy_quote": 2253.45589 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 1.253, "high": 1.254, "low": 1.246, "close": 1.249, "volume": 3524.68, "close_time": 1771541999999, "quote_volume": 4402.02229, "trades": 50, "taker_buy_base": 2565.14, "taker_buy_quote": 3201.81754 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 1.247, "high": 1.252, "low": 1.247, "close": 1.251, "volume": 1532.48, "close_time": 1771545599999, "quote_volume": 1916.17065, "trades": 33, "taker_buy_base": 730.38, "taker_buy_quote": 913.11196 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.252, "high": 1.261, "low": 1.251, "close": 1.256, "volume": 2997.02, "close_time": 1771549199999, "quote_volume": 3764.44528, "trades": 56, "taker_buy_base": 1468.67, "taker_buy_quote": 1844.88066 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 1.256, "high": 1.257, "low": 1.252, "close": 1.256, "volume": 1731.47, "close_time": 1771552799999, "quote_volume": 2172.19702, "trades": 45, "taker_buy_base": 953.7, "taker_buy_quote": 1196.3365 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 1.256, "high": 1.258, "low": 1.249, "close": 1.249, "volume": 8801.98, "close_time": 1771556399999, "quote_volume": 11028.84846, "trades": 79, "taker_buy_base": 4767.08, "taker_buy_quote": 5975.50034 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 1.249, "high": 1.253, "low": 1.245, "close": 1.25, "volume": 5375.12, "close_time": 1771559999999, "quote_volume": 6711.33512, "trades": 90, "taker_buy_base": 3071.06, "taker_buy_quote": 3836.61292 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.25, "high": 1.25, "low": 1.242, "close": 1.248, "volume": 1389.26, "close_time": 1771563599999, "quote_volume": 1733.05961, "trades": 36, "taker_buy_base": 561.34, "taker_buy_quote": 699.54741 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 1.248, "high": 1.264, "low": 1.246, "close": 1.261, "volume": 3532.35, "close_time": 1771567199999, "quote_volume": 4426.62618, "trades": 60, "taker_buy_base": 1162.1, "taker_buy_quote": 1452.644 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 1.26, "high": 1.263, "low": 1.257, "close": 1.261, "volume": 5829.95, "close_time": 1771570799999, "quote_volume": 7349.48429, "trades": 48, "taker_buy_base": 2171.58, "taker_buy_quote": 2738.34011 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 1.26, "high": 1.263, "low": 1.259, "close": 1.261, "volume": 2787.81, "close_time": 1771574399999, "quote_volume": 3516.35105, "trades": 56, "taker_buy_base": 1939.11, "taker_buy_quote": 2445.78142 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.262, "high": 1.265, "low": 1.262, "close": 1.263, "volume": 3963.0, "close_time": 1771577999999, "quote_volume": 5005.47634, "trades": 57, "taker_buy_base": 665.18, "taker_buy_quote": 840.55591 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 1.264, "high": 1.272, "low": 1.263, "close": 1.27, "volume": 5880.77, "close_time": 1771581599999, "quote_volume": 7461.81763, "trades": 75, "taker_buy_base": 4211.73, "taker_buy_quote": 5348.10133 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 1.269, "high": 1.274, "low": 1.264, "close": 1.265, "volume": 5139.49, "close_time": 1771585199999, "quote_volume": 6525.84773, "trades": 103, "taker_buy_base": 1362.65, "taker_buy_quote": 1731.25557 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 1.265, "high": 1.265, "low": 1.256, "close": 1.258, "volume": 4783.93, "close_time": 1771588799999, "quote_volume": 6026.71401, "trades": 38, "taker_buy_base": 3928.67, "taker_buy_quote": 4949.19876 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.257, "high": 1.262, "low": 1.257, "close": 1.26, "volume": 4133.39, "close_time": 1771592399999, "quote_volume": 5205.09245, "trades": 51, "taker_buy_base": 2123.11, "taker_buy_quote": 2673.79851 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 1.26, "high": 1.26, "low": 1.238, "close": 1.247, "volume": 5940.58, "close_time": 1771595999999, "quote_volume": 7420.07361, "trades": 140, "taker_buy_base": 3405.53, "taker_buy_quote": 4252.01127 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 1.246, "high": 1.262, "low": 1.246, "close": 1.257, "volume": 11982.08, "close_time": 1771599599999, "quote_volume": 15014.32262, "trades": 107, "taker_buy_base": 4643.38, "taker_buy_quote": 5808.61482 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 1.257, "high": 1.284, "low": 1.257, "close": 1.279, "volume": 31011.28, "close_time": 1771603199999, "quote_volume": 39424.71657, "trades": 406, "taker_buy_base": 17645.34, "taker_buy_quote": 22414.00602 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.28, "high": 1.288, "low": 1.276, "close": 1.287, "volume": 8487.06, "close_time": 1771606799999, "quote_volume": 10876.03286, "trades": 155, "taker_buy_base": 4366.34, "taker_buy_quote": 5600.50989 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 1.284, "high": 1.289, "low": 1.269, "close": 1.289, "volume": 24646.96, "close_time": 1771610399999, "quote_volume": 31484.83184, "trades": 312, "taker_buy_base": 11118.29, "taker_buy_quote": 14182.28711 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 1.288, "high": 1.298, "low": 1.286, "close": 1.298, "volume": 6045.57, "close_time": 1771613999999, "quote_volume": 7814.4789, "trades": 129, "taker_buy_base": 4186.96, "taker_buy_quote": 5411.90534 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 1.298, "high": 1.299, "low": 1.29, "close": 1.292, "volume": 7090.75, "close_time": 1771617599999, "quote_volume": 9173.14208, "trades": 73, "taker_buy_base": 1828.53, "taker_buy_quote": 2368.69206 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.293, "high": 1.298, "low": 1.291, "close": 1.297, "volume": 6780.69, "close_time": 1771621199999, "quote_volume": 8781.14949, "trades": 95, "taker_buy_base": 3170.22, "taker_buy_quote": 4106.3303 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 1.295, "high": 1.299, "low": 1.295, "close": 1.295, "volume": 4785.39, "close_time": 1771624799999, "quote_volume": 6208.8613, "trades": 53, "taker_buy_base": 3314.37, "taker_buy_quote": 4302.01024 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 1.294, "high": 1.296, "low": 1.292, "close": 1.294, "volume": 2307.14, "close_time": 1771628399999, "quote_volume": 2984.30274, "trades": 41, "taker_buy_base": 1135.19, "taker_buy_quote": 1468.58351 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 1.298, "high": 1.301, "low": 1.293, "close": 1.293, "volume": 2269.03, "close_time": 1771631999999, "quote_volume": 2942.25039, "trades": 22, "taker_buy_base": 834.79, "taker_buy_quote": 1082.84616 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.298, "high": 1.299, "low": 1.288, "close": 1.29, "volume": 3213.84, "close_time": 1771635599999, "quote_volume": 4162.62265, "trades": 30, "taker_buy_base": 1204.94, "taker_buy_quote": 1556.90242 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 1.293, "high": 1.298, "low": 1.293, "close": 1.296, "volume": 1263.04, "close_time": 1771639199999, "quote_volume": 1635.47763, "trades": 34, "taker_buy_base": 337.98, "taker_buy_quote": 437.65774 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 1.297, "high": 1.301, "low": 1.295, "close": 1.298, "volume": 3902.7, "close_time": 1771642799999, "quote_volume": 5064.37211, "trades": 37, "taker_buy_base": 869.21, "taker_buy_quote": 1128.84011 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 1.294, "high": 1.295, "low": 1.291, "close": 1.293, "volume": 1833.46, "close_time": 1771646399999, "quote_volume": 2370.70019, "trades": 47, "taker_buy_base": 1372.83, "taker_buy_quote": 1774.88409 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.293, "high": 1.299, "low": 1.293, "close": 1.299, "volume": 3422.26, "close_time": 1771649999999, "quote_volume": 4436.42198, "trades": 79, "taker_buy_base": 1174.9, "taker_buy_quote": 1523.32418 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 1.299, "high": 1.301, "low": 1.298, "close": 1.299, "volume": 1096.46, "close_time": 1771653599999, "quote_volume": 1425.03962, "trades": 31, "taker_buy_base": 747.32, "taker_buy_quote": 970.97014 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 1.298, "high": 1.3, "low": 1.292, "close": 1.293, "volume": 1740.82, "close_time": 1771657199999, "quote_volume": 2256.13284, "trades": 34, "taker_buy_base": 1261.46, "taker_buy_quote": 1635.12513 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 1.293, "high": 1.297, "low": 1.293, "close": 1.296, "volume": 5298.5, "close_time": 1771660799999, "quote_volume": 6861.07331, "trades": 41, "taker_buy_base": 2455.61, "taker_buy_quote": 3180.74016 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.296, "high": 1.303, "low": 1.296, "close": 1.303, "volume": 3303.5, "close_time": 1771664399999, "quote_volume": 4295.14421, "trades": 55, "taker_buy_base": 2191.86, "taker_buy_quote": 2850.96361 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 1.303, "high": 1.309, "low": 1.302, "close": 1.306, "volume": 7098.23, "close_time": 1771667999999, "quote_volume": 9261.64212, "trades": 108, "taker_buy_base": 3691.54, "taker_buy_quote": 4820.56078 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 1.306, "high": 1.312, "low": 1.306, "close": 1.309, "volume": 7499.38, "close_time": 1771671599999, "quote_volume": 9819.0926, "trades": 60, "taker_buy_base": 2219.42, "taker_buy_quote": 2907.00684 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 1.31, "high": 1.321, "low": 1.31, "close": 1.318, "volume": 10201.43, "close_time": 1771675199999, "quote_volume": 13430.6917, "trades": 171, "taker_buy_base": 3064.37, "taker_buy_quote": 4037.33784 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.319, "high": 1.323, "low": 1.317, "close": 1.322, "volume": 10394.91, "close_time": 1771678799999, "quote_volume": 13725.87377, "trades": 173, "taker_buy_base": 6726.39, "taker_buy_quote": 8880.33108 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 1.322, "high": 1.333, "low": 1.318, "close": 1.332, "volume": 9407.12, "close_time": 1771682399999, "quote_volume": 12457.83463, "trades": 151, "taker_buy_base": 3317.1, "taker_buy_quote": 4390.34105 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 1.332, "high": 1.341, "low": 1.331, "close": 1.334, "volume": 11370.49, "close_time": 1771685999999, "quote_volume": 15180.27293, "trades": 215, "taker_buy_base": 6525.64, "taker_buy_quote": 8718.76956 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 1.336, "high": 1.343, "low": 1.334, "close": 1.335, "volume": 12688.24, "close_time": 1771689599999, "quote_volume": 16982.46735, "trades": 205, "taker_buy_base": 5452.48, "taker_buy_quote": 7297.8435 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.335, "high": 1.337, "low": 1.323, "close": 1.33, "volume": 11097.68, "close_time": 1771693199999, "quote_volume": 14759.60142, "trades": 180, "taker_buy_base": 7430.75, "taker_buy_quote": 9883.61409 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 1.329, "high": 1.333, "low": 1.329, "close": 1.333, "volume": 4183.85, "close_time": 1771696799999, "quote_volume": 5566.18818, "trades": 56, "taker_buy_base": 1890.3, "taker_buy_quote": 2514.92889 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 1.334, "high": 1.34, "low": 1.332, "close": 1.337, "volume": 4364.4, "close_time": 1771700399999, "quote_volume": 5831.47202, "trades": 142, "taker_buy_base": 1497.98, "taker_buy_quote": 2002.42171 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 1.336, "high": 1.337, "low": 1.332, "close": 1.333, "volume": 2422.02, "close_time": 1771703999999, "quote_volume": 3230.82195, "trades": 57, "taker_buy_base": 1313.32, "taker_buy_quote": 1752.10517 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.332, "high": 1.332, "low": 1.324, "close": 1.324, "volume": 8019.9, "close_time": 1771707599999, "quote_volume": 10650.98682, "trades": 104, "taker_buy_base": 3918.88, "taker_buy_quote": 5205.94347 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 1.323, "high": 1.329, "low": 1.323, "close": 1.328, "volume": 2098.95, "close_time": 1771711199999, "quote_volume": 2787.3004, "trades": 37, "taker_buy_base": 1381.88, "taker_buy_quote": 1835.14783 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 1.328, "high": 1.329, "low": 1.323, "close": 1.323, "volume": 2523.61, "close_time": 1771714799999, "quote_volume": 3348.5909, "trades": 44, "taker_buy_base": 1054.52, "taker_buy_quote": 1397.83074 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 1.321, "high": 1.324, "low": 1.321, "close": 1.322, "volume": 2346.99, "close_time": 1771718399999, "quote_volume": 3104.32522, "trades": 52, "taker_buy_base": 1136.62, "taker_buy_quote": 1503.48118 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.322, "high": 1.322, "low": 1.309, "close": 1.315, "volume": 14105.57, "close_time": 1771721999999, "quote_volume": 18544.88372, "trades": 224, "taker_buy_base": 4001.17, "taker_buy_quote": 5260.66179 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 1.316, "high": 1.322, "low": 1.316, "close": 1.319, "volume": 4316.18, "close_time": 1771725599999, "quote_volume": 5693.33297, "trades": 97, "taker_buy_base": 2741.66, "taker_buy_quote": 3615.89418 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 1.319, "high": 1.323, "low": 1.313, "close": 1.313, "volume": 4763.55, "close_time": 1771729199999, "quote_volume": 6271.92615, "trades": 83, "taker_buy_base": 1991.52, "taker_buy_quote": 2622.55746 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 1.315, "high": 1.316, "low": 1.307, "close": 1.311, "volume": 4249.1, "close_time": 1771732799999, "quote_volume": 5567.93844, "trades": 70, "taker_buy_base": 2826.53, "taker_buy_quote": 3703.95165 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.311, "high": 1.313, "low": 1.311, "close": 1.311, "volume": 1200.32, "close_time": 1771736399999, "quote_volume": 1574.24658, "trades": 34, "taker_buy_base": 55.08, "taker_buy_quote": 72.29021 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 1.311, "high": 1.312, "low": 1.302, "close": 1.306, "volume": 5823.95, "close_time": 1771739999999, "quote_volume": 7603.3097, "trades": 98, "taker_buy_base": 2109.69, "taker_buy_quote": 2757.1436 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 1.308, "high": 1.312, "low": 1.307, "close": 1.31, "volume": 6311.46, "close_time": 1771743599999, "quote_volume": 8274.49689, "trades": 97, "taker_buy_base": 3242.52, "taker_buy_quote": 4250.79859 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 1.31, "high": 1.314, "low": 1.31, "close": 1.312, "volume": 2564.71, "close_time": 1771747199999, "quote_volume": 3363.9731, "trades": 42, "taker_buy_base": 908.84, "taker_buy_quote": 1191.90887 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.311, "high": 1.313, "low": 1.307, "close": 1.308, "volume": 2470.44, "close_time": 1771750799999, "quote_volume": 3235.11959, "trades": 44, "taker_buy_base": 1141.19, "taker_buy_quote": 1493.9194 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 1.307, "high": 1.313, "low": 1.307, "close": 1.312, "volume": 4374.09, "close_time": 1771754399999, "quote_volume": 5727.19373, "trades": 62, "taker_buy_base": 2904.07, "taker_buy_quote": 3800.25638 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 1.313, "high": 1.315, "low": 1.309, "close": 1.31, "volume": 7441.67, "close_time": 1771757999999, "quote_volume": 9760.53545, "trades": 93, "taker_buy_base": 2975.67, "taker_buy_quote": 3905.03474 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 1.309, "high": 1.313, "low": 1.309, "close": 1.312, "volume": 1957.56, "close_time": 1771761599999, "quote_volume": 2566.80835, "trades": 41, "taker_buy_base": 1149.58, "taker_buy_quote": 1507.09626 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.311, "high": 1.311, "low": 1.296, "close": 1.299, "volume": 13255.7, "close_time": 1771765199999, "quote_volume": 17241.54094, "trades": 190, "taker_buy_base": 5890.05, "taker_buy_quote": 7661.98467 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 1.299, "high": 1.303, "low": 1.293, "close": 1.295, "volume": 7382.97, "close_time": 1771768799999, "quote_volume": 9566.51638, "trades": 94, "taker_buy_base": 2244.57, "taker_buy_quote": 2908.634 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 1.295, "high": 1.297, "low": 1.289, "close": 1.291, "volume": 5045.01, "close_time": 1771772399999, "quote_volume": 6524.4193, "trades": 110, "taker_buy_base": 2418.06, "taker_buy_quote": 3126.75225 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 1.293, "high": 1.297, "low": 1.288, "close": 1.294, "volume": 4896.6, "close_time": 1771775999999, "quote_volume": 6328.62552, "trades": 68, "taker_buy_base": 2868.29, "taker_buy_quote": 3706.50363 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.293, "high": 1.293, "low": 1.288, "close": 1.291, "volume": 2897.92, "close_time": 1771779599999, "quote_volume": 3742.54947, "trades": 42, "taker_buy_base": 786.75, "taker_buy_quote": 1015.99754 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 1.291, "high": 1.291, "low": 1.281, "close": 1.284, "volume": 3803.06, "close_time": 1771783199999, "quote_volume": 4881.69658, "trades": 54, "taker_buy_base": 2358.5, "taker_buy_quote": 3027.71758 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 1.284, "high": 1.287, "low": 1.283, "close": 1.283, "volume": 4348.51, "close_time": 1771786799999, "quote_volume": 5583.30539, "trades": 95, "taker_buy_base": 1321.21, "taker_buy_quote": 1697.54091 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 1.283, "high": 1.285, "low": 1.279, "close": 1.283, "volume": 2613.48, "close_time": 1771790399999, "quote_volume": 3351.22443, "trades": 45, "taker_buy_base": 1290.22, "taker_buy_quote": 1654.5178 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.282, "high": 1.283, "low": 1.279, "close": 1.279, "volume": 4250.7, "close_time": 1771793999999, "quote_volume": 5449.61055, "trades": 48, "taker_buy_base": 2007.67, "taker_buy_quote": 2573.95394 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 1.281, "high": 1.284, "low": 1.278, "close": 1.283, "volume": 2615.68, "close_time": 1771797599999, "quote_volume": 3350.61345, "trades": 40, "taker_buy_base": 1818.75, "taker_buy_quote": 2329.81101 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 1.284, "high": 1.29, "low": 1.282, "close": 1.287, "volume": 1473.4, "close_time": 1771801199999, "quote_volume": 1892.92277, "trades": 43, "taker_buy_base": 337.14, "taker_buy_quote": 433.60078 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 1.287, "high": 1.289, "low": 1.284, "close": 1.289, "volume": 602.36, "close_time": 1771804799999, "quote_volume": 775.18969, "trades": 17, "taker_buy_base": 291.12, "taker_buy_quote": 374.74954 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.288, "high": 1.29, "low": 1.273, "close": 1.273, "volume": 3056.87, "close_time": 1771808399999, "quote_volume": 3914.71572, "trades": 68, "taker_buy_base": 1681.82, "taker_buy_quote": 2150.73095 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 1.273, "high": 1.273, "low": 1.216, "close": 1.221, "volume": 77744.86, "close_time": 1771811999999, "quote_volume": 95975.86087, "trades": 864, "taker_buy_base": 36022.64, "taker_buy_quote": 44511.65231 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 1.219, "high": 1.232, "low": 1.216, "close": 1.229, "volume": 29865.11, "close_time": 1771815599999, "quote_volume": 36574.32256, "trades": 248, "taker_buy_base": 18622.48, "taker_buy_quote": 22810.46025 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 1.229, "high": 1.235, "low": 1.22, "close": 1.233, "volume": 20574.62, "close_time": 1771819199999, "quote_volume": 25219.15995, "trades": 215, "taker_buy_base": 9635.31, "taker_buy_quote": 11808.76739 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.231, "high": 1.232, "low": 1.22, "close": 1.223, "volume": 10982.45, "close_time": 1771822799999, "quote_volume": 13460.15331, "trades": 156, "taker_buy_base": 5042.97, "taker_buy_quote": 6175.08549 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 1.223, "high": 1.244, "low": 1.223, "close": 1.241, "volume": 14239.12, "close_time": 1771826399999, "quote_volume": 17602.57923, "trades": 189, "taker_buy_base": 5683.19, "taker_buy_quote": 7010.83438 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 1.24, "high": 1.258, "low": 1.24, "close": 1.256, "volume": 10892.35, "close_time": 1771829999999, "quote_volume": 13651.17875, "trades": 146, "taker_buy_base": 3811.87, "taker_buy_quote": 4781.44568 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 1.254, "high": 1.257, "low": 1.25, "close": 1.255, "volume": 7493.57, "close_time": 1771833599999, "quote_volume": 9400.7257, "trades": 103, "taker_buy_base": 2792.16, "taker_buy_quote": 3505.39481 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.254, "high": 1.255, "low": 1.25, "close": 1.254, "volume": 12283.89, "close_time": 1771837199999, "quote_volume": 15388.94377, "trades": 139, "taker_buy_base": 7809.14, "taker_buy_quote": 9780.07742 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 1.255, "high": 1.277, "low": 1.255, "close": 1.276, "volume": 9559.45, "close_time": 1771840799999, "quote_volume": 12116.78812, "trades": 159, "taker_buy_base": 4290.16, "taker_buy_quote": 5440.79879 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 1.276, "high": 1.278, "low": 1.27, "close": 1.271, "volume": 9126.55, "close_time": 1771844399999, "quote_volume": 11612.05605, "trades": 183, "taker_buy_base": 3609.49, "taker_buy_quote": 4596.56176 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 1.27, "high": 1.274, "low": 1.266, "close": 1.267, "volume": 6646.57, "close_time": 1771847999999, "quote_volume": 8433.38549, "trades": 113, "taker_buy_base": 4173.23, "taker_buy_quote": 5293.75356 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.266, "high": 1.276, "low": 1.263, "close": 1.273, "volume": 5266.74, "close_time": 1771851599999, "quote_volume": 6685.16419, "trades": 88, "taker_buy_base": 2418.48, "taker_buy_quote": 3070.73916 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 1.273, "high": 1.276, "low": 1.268, "close": 1.271, "volume": 16628.7, "close_time": 1771855199999, "quote_volume": 21143.27701, "trades": 195, "taker_buy_base": 8534.54, "taker_buy_quote": 10847.59617 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 1.271, "high": 1.272, "low": 1.259, "close": 1.268, "volume": 11197.95, "close_time": 1771858799999, "quote_volume": 14172.76182, "trades": 153, "taker_buy_base": 5326.71, "taker_buy_quote": 6743.69524 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 1.267, "high": 1.271, "low": 1.254, "close": 1.255, "volume": 10270.82, "close_time": 1771862399999, "quote_volume": 12969.63174, "trades": 168, "taker_buy_base": 4234.0, "taker_buy_quote": 5349.99892 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.255, "high": 1.259, "low": 1.247, "close": 1.249, "volume": 8336.31, "close_time": 1771865999999, "quote_volume": 10434.32178, "trades": 119, "taker_buy_base": 4026.61, "taker_buy_quote": 5039.00404 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 1.25, "high": 1.252, "low": 1.227, "close": 1.239, "volume": 28132.21, "close_time": 1771869599999, "quote_volume": 34739.0598, "trades": 292, "taker_buy_base": 7730.18, "taker_buy_quote": 9562.75479 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 1.24, "high": 1.242, "low": 1.23, "close": 1.233, "volume": 30469.06, "close_time": 1771873199999, "quote_volume": 37665.31961, "trades": 299, "taker_buy_base": 14130.52, "taker_buy_quote": 17471.39959 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 1.234, "high": 1.234, "low": 1.22, "close": 1.223, "volume": 19860.53, "close_time": 1771876799999, "quote_volume": 24359.49561, "trades": 244, "taker_buy_base": 11404.32, "taker_buy_quote": 13989.78558 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.221, "high": 1.222, "low": 1.205, "close": 1.216, "volume": 40535.11, "close_time": 1771880399999, "quote_volume": 49127.30628, "trades": 418, "taker_buy_base": 15017.44, "taker_buy_quote": 18205.50636 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 1.217, "high": 1.221, "low": 1.213, "close": 1.217, "volume": 8786.92, "close_time": 1771883999999, "quote_volume": 10704.10546, "trades": 95, "taker_buy_base": 5540.82, "taker_buy_quote": 6750.87943 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 1.217, "high": 1.225, "low": 1.217, "close": 1.219, "volume": 10882.1, "close_time": 1771887599999, "quote_volume": 13295.281, "trades": 122, "taker_buy_base": 4349.94, "taker_buy_quote": 5316.1043 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 1.219, "high": 1.222, "low": 1.215, "close": 1.217, "volume": 3732.57, "close_time": 1771891199999, "quote_volume": 4545.12362, "trades": 35, "taker_buy_base": 2353.57, "taker_buy_quote": 2866.88589 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.217, "high": 1.231, "low": 1.217, "close": 1.23, "volume": 10400.57, "close_time": 1771894799999, "quote_volume": 12729.90237, "trades": 128, "taker_buy_base": 4193.27, "taker_buy_quote": 5142.47285 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 1.229, "high": 1.23, "low": 1.203, "close": 1.223, "volume": 8049.66, "close_time": 1771898399999, "quote_volume": 9799.20316, "trades": 137, "taker_buy_base": 3431.58, "taker_buy_quote": 4178.44161 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 1.223, "high": 1.23, "low": 1.22, "close": 1.225, "volume": 5864.56, "close_time": 1771901999999, "quote_volume": 7175.88202, "trades": 75, "taker_buy_base": 2385.06, "taker_buy_quote": 2917.30267 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 1.224, "high": 1.224, "low": 1.211, "close": 1.215, "volume": 5959.76, "close_time": 1771905599999, "quote_volume": 7244.26521, "trades": 70, "taker_buy_base": 2611.43, "taker_buy_quote": 3171.3787 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.215, "high": 1.216, "low": 1.204, "close": 1.211, "volume": 5419.78, "close_time": 1771909199999, "quote_volume": 6563.66627, "trades": 101, "taker_buy_base": 1710.07, "taker_buy_quote": 2069.91239 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 1.212, "high": 1.216, "low": 1.204, "close": 1.211, "volume": 6142.7, "close_time": 1771912799999, "quote_volume": 7421.52379, "trades": 70, "taker_buy_base": 2925.61, "taker_buy_quote": 3536.50939 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 1.21, "high": 1.212, "low": 1.201, "close": 1.202, "volume": 2239.59, "close_time": 1771916399999, "quote_volume": 2706.7014, "trades": 55, "taker_buy_base": 950.84, "taker_buy_quote": 1148.88707 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 1.202, "high": 1.206, "low": 1.195, "close": 1.199, "volume": 13221.6, "close_time": 1771919999999, "quote_volume": 15884.00169, "trades": 250, "taker_buy_base": 6518.85, "taker_buy_quote": 7836.92522 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.199, "high": 1.203, "low": 1.193, "close": 1.2, "volume": 9201.86, "close_time": 1771923599999, "quote_volume": 11032.59656, "trades": 158, "taker_buy_base": 4468.26, "taker_buy_quote": 5356.72576 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 1.2, "high": 1.202, "low": 1.189, "close": 1.195, "volume": 12180.76, "close_time": 1771927199999, "quote_volume": 14518.61007, "trades": 119, "taker_buy_base": 2165.63, "taker_buy_quote": 2588.97048 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 1.193, "high": 1.197, "low": 1.191, "close": 1.194, "volume": 8569.15, "close_time": 1771930799999, "quote_volume": 10230.52639, "trades": 108, "taker_buy_base": 5836.83, "taker_buy_quote": 6967.2791 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 1.193, "high": 1.193, "low": 1.189, "close": 1.19, "volume": 6807.59, "close_time": 1771934399999, "quote_volume": 8108.01014, "trades": 77, "taker_buy_base": 2061.17, "taker_buy_quote": 2455.18109 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.191, "high": 1.194, "low": 1.186, "close": 1.191, "volume": 8345.09, "close_time": 1771937999999, "quote_volume": 9934.49882, "trades": 123, "taker_buy_base": 3780.35, "taker_buy_quote": 4500.9555 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 1.192, "high": 1.193, "low": 1.174, "close": 1.184, "volume": 17269.75, "close_time": 1771941599999, "quote_volume": 20406.53026, "trades": 179, "taker_buy_base": 5120.53, "taker_buy_quote": 6054.62422 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 1.181, "high": 1.196, "low": 1.17, "close": 1.189, "volume": 28692.93, "close_time": 1771945199999, "quote_volume": 33878.5035, "trades": 252, "taker_buy_base": 11200.01, "taker_buy_quote": 13229.97763 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 1.187, "high": 1.203, "low": 1.187, "close": 1.203, "volume": 8359.38, "close_time": 1771948799999, "quote_volume": 9998.77179, "trades": 116, "taker_buy_base": 4512.33, "taker_buy_quote": 5395.01707 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.203, "high": 1.213, "low": 1.203, "close": 1.213, "volume": 16122.47, "close_time": 1771952399999, "quote_volume": 19478.48776, "trades": 184, "taker_buy_base": 9865.22, "taker_buy_quote": 11913.37485 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 1.214, "high": 1.216, "low": 1.206, "close": 1.21, "volume": 5705.78, "close_time": 1771955999999, "quote_volume": 6913.3057, "trades": 72, "taker_buy_base": 3039.27, "taker_buy_quote": 3679.69853 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 1.208, "high": 1.214, "low": 1.204, "close": 1.211, "volume": 7887.84, "close_time": 1771959599999, "quote_volume": 9545.44767, "trades": 107, "taker_buy_base": 2803.11, "taker_buy_quote": 3389.2375 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 1.211, "high": 1.213, "low": 1.205, "close": 1.208, "volume": 7208.07, "close_time": 1771963199999, "quote_volume": 8712.95796, "trades": 91, "taker_buy_base": 3740.0, "taker_buy_quote": 4520.35461 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.208, "high": 1.208, "low": 1.2, "close": 1.2, "volume": 30018.28, "close_time": 1771966799999, "quote_volume": 36131.23498, "trades": 254, "taker_buy_base": 14483.84, "taker_buy_quote": 17427.61831 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 1.197, "high": 1.198, "low": 1.194, "close": 1.197, "volume": 5191.83, "close_time": 1771970399999, "quote_volume": 6209.45104, "trades": 73, "taker_buy_base": 2879.24, "taker_buy_quote": 3444.69192 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 1.196, "high": 1.203, "low": 1.195, "close": 1.2, "volume": 4657.82, "close_time": 1771973999999, "quote_volume": 5585.75719, "trades": 45, "taker_buy_base": 2222.13, "taker_buy_quote": 2663.48861 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 1.196, "high": 1.201, "low": 1.193, "close": 1.197, "volume": 7161.43, "close_time": 1771977599999, "quote_volume": 8576.80236, "trades": 75, "taker_buy_base": 3235.77, "taker_buy_quote": 3875.28517 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.197, "high": 1.204, "low": 1.194, "close": 1.203, "volume": 17829.04, "close_time": 1771981199999, "quote_volume": 21375.82803, "trades": 177, "taker_buy_base": 10351.9, "taker_buy_quote": 12410.22722 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 1.203, "high": 1.245, "low": 1.202, "close": 1.24, "volume": 28127.53, "close_time": 1771984799999, "quote_volume": 34673.58788, "trades": 317, "taker_buy_base": 8482.73, "taker_buy_quote": 10419.96393 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 1.243, "high": 1.248, "low": 1.239, "close": 1.242, "volume": 12561.51, "close_time": 1771988399999, "quote_volume": 15605.27753, "trades": 125, "taker_buy_base": 9804.58, "taker_buy_quote": 12179.93144 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 1.241, "high": 1.241, "low": 1.228, "close": 1.23, "volume": 8054.04, "close_time": 1771991999999, "quote_volume": 9926.36915, "trades": 126, "taker_buy_base": 4666.82, "taker_buy_quote": 5755.31034 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.227, "high": 1.236, "low": 1.222, "close": 1.233, "volume": 12964.37, "close_time": 1771995599999, "quote_volume": 15929.2812, "trades": 95, "taker_buy_base": 4203.63, "taker_buy_quote": 5171.93887 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 1.233, "high": 1.233, "low": 1.218, "close": 1.225, "volume": 9934.47, "close_time": 1771999199999, "quote_volume": 12178.13657, "trades": 124, "taker_buy_base": 4912.55, "taker_buy_quote": 6019.47319 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 1.225, "high": 1.231, "low": 1.225, "close": 1.226, "volume": 2552.65, "close_time": 1772002799999, "quote_volume": 3132.02278, "trades": 41, "taker_buy_base": 1306.97, "taker_buy_quote": 1603.80148 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 1.227, "high": 1.241, "low": 1.227, "close": 1.24, "volume": 7478.13, "close_time": 1772006399999, "quote_volume": 9237.50288, "trades": 90, "taker_buy_base": 3027.27, "taker_buy_quote": 3743.80202 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.24, "high": 1.251, "low": 1.24, "close": 1.251, "volume": 13946.67, "close_time": 1772009999999, "quote_volume": 17354.92473, "trades": 94, "taker_buy_base": 8582.93, "taker_buy_quote": 10693.92635 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 1.251, "high": 1.272, "low": 1.251, "close": 1.272, "volume": 29100.54, "close_time": 1772013599999, "quote_volume": 36704.23786, "trades": 225, "taker_buy_base": 12091.98, "taker_buy_quote": 15260.81465 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 1.274, "high": 1.277, "low": 1.27, "close": 1.272, "volume": 12615.34, "close_time": 1772017199999, "quote_volume": 16057.83134, "trades": 115, "taker_buy_base": 6568.14, "taker_buy_quote": 8362.21296 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 1.273, "high": 1.283, "low": 1.269, "close": 1.283, "volume": 10467.0, "close_time": 1772020799999, "quote_volume": 13355.55527, "trades": 148, "taker_buy_base": 4183.7, "taker_buy_quote": 5346.12168 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.283, "high": 1.31, "low": 1.283, "close": 1.308, "volume": 41583.22, "close_time": 1772024399999, "quote_volume": 53970.57065, "trades": 358, "taker_buy_base": 22174.02, "taker_buy_quote": 28816.08808 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 1.309, "high": 1.316, "low": 1.309, "close": 1.312, "volume": 25537.22, "close_time": 1772027999999, "quote_volume": 33531.92834, "trades": 269, "taker_buy_base": 12562.92, "taker_buy_quote": 16502.47853 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 1.314, "high": 1.324, "low": 1.31, "close": 1.324, "volume": 22936.63, "close_time": 1772031599999, "quote_volume": 30192.85183, "trades": 365, "taker_buy_base": 10765.22, "taker_buy_quote": 14178.00334 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 1.326, "high": 1.327, "low": 1.313, "close": 1.321, "volume": 28266.16, "close_time": 1772035199999, "quote_volume": 37310.87396, "trades": 379, "taker_buy_base": 12821.82, "taker_buy_quote": 16924.54538 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.323, "high": 1.332, "low": 1.318, "close": 1.332, "volume": 26959.22, "close_time": 1772038799999, "quote_volume": 35717.0283, "trades": 242, "taker_buy_base": 17003.41, "taker_buy_quote": 22525.93594 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 1.332, "high": 1.338, "low": 1.328, "close": 1.337, "volume": 26308.71, "close_time": 1772042399999, "quote_volume": 35094.65741, "trades": 266, "taker_buy_base": 14154.61, "taker_buy_quote": 18880.52003 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 1.336, "high": 1.342, "low": 1.331, "close": 1.338, "volume": 16641.49, "close_time": 1772045999999, "quote_volume": 22262.30256, "trades": 118, "taker_buy_base": 7710.27, "taker_buy_quote": 10309.36343 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 1.338, "high": 1.338, "low": 1.329, "close": 1.338, "volume": 10271.97, "close_time": 1772049599999, "quote_volume": 13698.65466, "trades": 130, "taker_buy_base": 2971.0, "taker_buy_quote": 3964.98172 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.338, "high": 1.347, "low": 1.337, "close": 1.34, "volume": 21638.18, "close_time": 1772053199999, "quote_volume": 29015.76438, "trades": 169, "taker_buy_base": 12605.55, "taker_buy_quote": 16906.02274 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 1.342, "high": 1.36, "low": 1.337, "close": 1.348, "volume": 35186.8, "close_time": 1772056799999, "quote_volume": 47400.35362, "trades": 269, "taker_buy_base": 18889.95, "taker_buy_quote": 25428.62753 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 1.349, "high": 1.355, "low": 1.333, "close": 1.339, "volume": 14680.27, "close_time": 1772060399999, "quote_volume": 19733.89831, "trades": 107, "taker_buy_base": 6877.38, "taker_buy_quote": 9242.62849 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 1.338, "high": 1.343, "low": 1.317, "close": 1.327, "volume": 31824.57, "close_time": 1772063999999, "quote_volume": 42229.00776, "trades": 289, "taker_buy_base": 20691.37, "taker_buy_quote": 27453.39007 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.329, "high": 1.335, "low": 1.316, "close": 1.326, "volume": 18643.46, "close_time": 1772067599999, "quote_volume": 24698.37234, "trades": 173, "taker_buy_base": 6326.77, "taker_buy_quote": 8384.45948 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 1.327, "high": 1.333, "low": 1.323, "close": 1.324, "volume": 14560.33, "close_time": 1772071199999, "quote_volume": 19340.99577, "trades": 128, "taker_buy_base": 6371.34, "taker_buy_quote": 8462.63843 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 1.323, "high": 1.329, "low": 1.315, "close": 1.326, "volume": 13986.08, "close_time": 1772074799999, "quote_volume": 18506.98048, "trades": 130, "taker_buy_base": 6358.05, "taker_buy_quote": 8422.77655 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 1.325, "high": 1.328, "low": 1.322, "close": 1.324, "volume": 9472.87, "close_time": 1772078399999, "quote_volume": 12542.97837, "trades": 74, "taker_buy_base": 3975.46, "taker_buy_quote": 5264.71464 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.323, "high": 1.332, "low": 1.322, "close": 1.328, "volume": 18042.9, "close_time": 1772081999999, "quote_volume": 23916.35439, "trades": 154, "taker_buy_base": 10125.36, "taker_buy_quote": 13412.19542 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 1.326, "high": 1.327, "low": 1.316, "close": 1.323, "volume": 16753.58, "close_time": 1772085599999, "quote_volume": 22110.49793, "trades": 125, "taker_buy_base": 11000.8, "taker_buy_quote": 14524.4113 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 1.32, "high": 1.326, "low": 1.316, "close": 1.317, "volume": 10096.66, "close_time": 1772089199999, "quote_volume": 13338.15096, "trades": 104, "taker_buy_base": 4669.46, "taker_buy_quote": 6170.87678 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 1.318, "high": 1.322, "low": 1.314, "close": 1.315, "volume": 9373.06, "close_time": 1772092799999, "quote_volume": 12368.26727, "trades": 79, "taker_buy_base": 4443.67, "taker_buy_quote": 5865.47036 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.314, "high": 1.321, "low": 1.314, "close": 1.317, "volume": 6071.86, "close_time": 1772096399999, "quote_volume": 7998.41839, "trades": 79, "taker_buy_base": 2806.99, "taker_buy_quote": 3698.31146 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 1.317, "high": 1.329, "low": 1.317, "close": 1.328, "volume": 10292.19, "close_time": 1772099999999, "quote_volume": 13645.64801, "trades": 98, "taker_buy_base": 3005.53, "taker_buy_quote": 3983.48809 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 1.328, "high": 1.33, "low": 1.317, "close": 1.317, "volume": 9277.81, "close_time": 1772103599999, "quote_volume": 12270.37378, "trades": 100, "taker_buy_base": 5082.02, "taker_buy_quote": 6726.60326 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 1.319, "high": 1.319, "low": 1.307, "close": 1.31, "volume": 9175.43, "close_time": 1772107199999, "quote_volume": 12037.33738, "trades": 99, "taker_buy_base": 6329.42, "taker_buy_quote": 8302.3331 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.31, "high": 1.319, "low": 1.31, "close": 1.318, "volume": 7757.08, "close_time": 1772110799999, "quote_volume": 10194.89933, "trades": 84, "taker_buy_base": 4954.03, "taker_buy_quote": 6509.17771 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 1.318, "high": 1.318, "low": 1.312, "close": 1.313, "volume": 9852.6, "close_time": 1772114399999, "quote_volume": 12952.93538, "trades": 109, "taker_buy_base": 5794.61, "taker_buy_quote": 7619.91783 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 1.313, "high": 1.318, "low": 1.298, "close": 1.311, "volume": 28776.85, "close_time": 1772117999999, "quote_volume": 37667.92436, "trades": 321, "taker_buy_base": 12681.93, "taker_buy_quote": 16598.86991 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 1.309, "high": 1.312, "low": 1.296, "close": 1.308, "volume": 21000.07, "close_time": 1772121599999, "quote_volume": 27358.63569, "trades": 200, "taker_buy_base": 8414.21, "taker_buy_quote": 10953.98211 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.309, "high": 1.309, "low": 1.279, "close": 1.281, "volume": 43274.77, "close_time": 1772125199999, "quote_volume": 55848.16869, "trades": 379, "taker_buy_base": 18810.81, "taker_buy_quote": 24269.77081 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 1.281, "high": 1.292, "low": 1.278, "close": 1.284, "volume": 48078.46, "close_time": 1772128799999, "quote_volume": 61736.8733, "trades": 166, "taker_buy_base": 35646.44, "taker_buy_quote": 45759.46458 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 1.284, "high": 1.291, "low": 1.277, "close": 1.29, "volume": 18601.06, "close_time": 1772132399999, "quote_volume": 23877.01148, "trades": 174, "taker_buy_base": 5650.47, "taker_buy_quote": 7255.57637 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 1.291, "high": 1.31, "low": 1.291, "close": 1.307, "volume": 26774.22, "close_time": 1772135999999, "quote_volume": 34855.27306, "trades": 229, "taker_buy_base": 16456.94, "taker_buy_quote": 21435.66328 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.306, "high": 1.311, "low": 1.301, "close": 1.301, "volume": 4699.54, "close_time": 1772139599999, "quote_volume": 6138.56355, "trades": 69, "taker_buy_base": 2657.76, "taker_buy_quote": 3469.32312 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 1.301, "high": 1.309, "low": 1.3, "close": 1.308, "volume": 4083.2, "close_time": 1772143199999, "quote_volume": 5329.3696, "trades": 53, "taker_buy_base": 1704.82, "taker_buy_quote": 2223.28523 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 1.306, "high": 1.31, "low": 1.304, "close": 1.31, "volume": 3943.56, "close_time": 1772146799999, "quote_volume": 5153.40907, "trades": 44, "taker_buy_base": 1607.77, "taker_buy_quote": 2099.46653 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 1.309, "high": 1.312, "low": 1.301, "close": 1.309, "volume": 14050.68, "close_time": 1772150399999, "quote_volume": 18390.8207, "trades": 97, "taker_buy_base": 7194.07, "taker_buy_quote": 9410.96696 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.31, "high": 1.31, "low": 1.305, "close": 1.309, "volume": 5410.59, "close_time": 1772153999999, "quote_volume": 7076.42964, "trades": 60, "taker_buy_base": 1891.12, "taker_buy_quote": 2473.91356 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 1.309, "high": 1.313, "low": 1.303, "close": 1.312, "volume": 9062.91, "close_time": 1772157599999, "quote_volume": 11850.06455, "trades": 99, "taker_buy_base": 3384.28, "taker_buy_quote": 4426.17238 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 1.312, "high": 1.32, "low": 1.312, "close": 1.317, "volume": 9177.71, "close_time": 1772161199999, "quote_volume": 12086.03735, "trades": 98, "taker_buy_base": 5730.14, "taker_buy_quote": 7548.31201 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 1.315, "high": 1.324, "low": 1.313, "close": 1.324, "volume": 5833.92, "close_time": 1772164799999, "quote_volume": 7679.27196, "trades": 104, "taker_buy_base": 3471.79, "taker_buy_quote": 4568.14543 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.324, "high": 1.333, "low": 1.323, "close": 1.327, "volume": 10260.11, "close_time": 1772168399999, "quote_volume": 13627.83211, "trades": 163, "taker_buy_base": 2413.53, "taker_buy_quote": 3205.62785 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 1.328, "high": 1.333, "low": 1.325, "close": 1.327, "volume": 8609.23, "close_time": 1772171999999, "quote_volume": 11445.66287, "trades": 104, "taker_buy_base": 4306.27, "taker_buy_quote": 5725.20667 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 1.327, "high": 1.327, "low": 1.319, "close": 1.323, "volume": 6726.44, "close_time": 1772175599999, "quote_volume": 8896.99863, "trades": 93, "taker_buy_base": 3513.89, "taker_buy_quote": 4646.79598 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 1.323, "high": 1.323, "low": 1.317, "close": 1.321, "volume": 7702.99, "close_time": 1772179199999, "quote_volume": 10166.45165, "trades": 96, "taker_buy_base": 4623.05, "taker_buy_quote": 6103.13752 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.322, "high": 1.326, "low": 1.318, "close": 1.322, "volume": 14578.49, "close_time": 1772182799999, "quote_volume": 19289.45, "trades": 126, "taker_buy_base": 9934.16, "taker_buy_quote": 13148.95561 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 1.322, "high": 1.324, "low": 1.31, "close": 1.311, "volume": 9279.13, "close_time": 1772186399999, "quote_volume": 12239.79155, "trades": 111, "taker_buy_base": 3771.93, "taker_buy_quote": 4975.38017 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 1.309, "high": 1.31, "low": 1.296, "close": 1.298, "volume": 30941.01, "close_time": 1772189999999, "quote_volume": 40348.35509, "trades": 207, "taker_buy_base": 10620.91, "taker_buy_quote": 13839.82366 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 1.298, "high": 1.303, "low": 1.29, "close": 1.294, "volume": 9785.04, "close_time": 1772193599999, "quote_volume": 12690.57489, "trades": 141, "taker_buy_base": 5652.06, "taker_buy_quote": 7330.73054 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.292, "high": 1.295, "low": 1.288, "close": 1.292, "volume": 15569.43, "close_time": 1772197199999, "quote_volume": 20110.3846, "trades": 141, "taker_buy_base": 7333.93, "taker_buy_quote": 9473.49104 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 1.295, "high": 1.298, "low": 1.284, "close": 1.298, "volume": 19637.29, "close_time": 1772200799999, "quote_volume": 25337.29156, "trades": 192, "taker_buy_base": 9927.97, "taker_buy_quote": 12804.57664 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 1.299, "high": 1.3, "low": 1.29, "close": 1.291, "volume": 9165.95, "close_time": 1772204399999, "quote_volume": 11869.26604, "trades": 108, "taker_buy_base": 3562.17, "taker_buy_quote": 4612.36631 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 1.294, "high": 1.301, "low": 1.293, "close": 1.299, "volume": 11997.32, "close_time": 1772207999999, "quote_volume": 15554.07918, "trades": 116, "taker_buy_base": 6080.14, "taker_buy_quote": 7882.5347 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.297, "high": 1.299, "low": 1.288, "close": 1.289, "volume": 9672.42, "close_time": 1772211599999, "quote_volume": 12524.07245, "trades": 96, "taker_buy_base": 5185.21, "taker_buy_quote": 6710.08525 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 1.289, "high": 1.292, "low": 1.278, "close": 1.292, "volume": 21932.36, "close_time": 1772215199999, "quote_volume": 28201.1001, "trades": 201, "taker_buy_base": 11448.13, "taker_buy_quote": 14722.54023 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 1.291, "high": 1.293, "low": 1.287, "close": 1.288, "volume": 9422.96, "close_time": 1772218799999, "quote_volume": 12166.13247, "trades": 91, "taker_buy_base": 5658.29, "taker_buy_quote": 7306.77289 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 1.288, "high": 1.288, "low": 1.283, "close": 1.287, "volume": 6037.67, "close_time": 1772222399999, "quote_volume": 7761.28695, "trades": 67, "taker_buy_base": 2993.05, "taker_buy_quote": 3846.74093 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.287, "high": 1.292, "low": 1.287, "close": 1.288, "volume": 5488.89, "close_time": 1772225999999, "quote_volume": 7078.5401, "trades": 69, "taker_buy_base": 3107.63, "taker_buy_quote": 4006.94518 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 1.288, "high": 1.293, "low": 1.285, "close": 1.289, "volume": 5558.55, "close_time": 1772229599999, "quote_volume": 7170.34382, "trades": 70, "taker_buy_base": 3638.02, "taker_buy_quote": 4692.55315 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 1.289, "high": 1.29, "low": 1.275, "close": 1.29, "volume": 9269.21, "close_time": 1772233199999, "quote_volume": 11895.78934, "trades": 69, "taker_buy_base": 4567.15, "taker_buy_quote": 5856.13004 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 1.29, "high": 1.3, "low": 1.289, "close": 1.298, "volume": 13673.44, "close_time": 1772236799999, "quote_volume": 17730.38223, "trades": 101, "taker_buy_base": 8054.24, "taker_buy_quote": 10448.75788 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.298, "high": 1.299, "low": 1.292, "close": 1.299, "volume": 13029.12, "close_time": 1772240399999, "quote_volume": 16877.1914, "trades": 160, "taker_buy_base": 5711.33, "taker_buy_quote": 7390.92547 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 1.299, "high": 1.3, "low": 1.291, "close": 1.293, "volume": 7560.1, "close_time": 1772243999999, "quote_volume": 9796.74946, "trades": 94, "taker_buy_base": 4148.22, "taker_buy_quote": 5375.82372 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 1.292, "high": 1.298, "low": 1.292, "close": 1.297, "volume": 10817.09, "close_time": 1772247599999, "quote_volume": 14004.22553, "trades": 91, "taker_buy_base": 4906.33, "taker_buy_quote": 6351.36453 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 1.297, "high": 1.297, "low": 1.291, "close": 1.293, "volume": 5245.79, "close_time": 1772251199999, "quote_volume": 6786.24847, "trades": 80, "taker_buy_base": 2666.85, "taker_buy_quote": 3449.76175 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.293, "high": 1.296, "low": 1.287, "close": 1.29, "volume": 7702.84, "close_time": 1772254799999, "quote_volume": 9944.09869, "trades": 78, "taker_buy_base": 3086.25, "taker_buy_quote": 3988.21338 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 1.291, "high": 1.292, "low": 1.285, "close": 1.289, "volume": 5108.57, "close_time": 1772258399999, "quote_volume": 6582.83995, "trades": 60, "taker_buy_base": 2066.39, "taker_buy_quote": 2662.94545 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 1.288, "high": 1.288, "low": 1.234, "close": 1.236, "volume": 69735.56, "close_time": 1772261999999, "quote_volume": 87780.91667, "trades": 568, "taker_buy_base": 36119.62, "taker_buy_quote": 45450.09529 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 1.233, "high": 1.261, "low": 1.228, "close": 1.248, "volume": 26297.46, "close_time": 1772265599999, "quote_volume": 32695.59903, "trades": 290, "taker_buy_base": 10779.4, "taker_buy_quote": 13402.84576 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.247, "high": 1.247, "low": 1.232, "close": 1.232, "volume": 15812.09, "close_time": 1772269199999, "quote_volume": 19608.3535, "trades": 173, "taker_buy_base": 7793.49, "taker_buy_quote": 9667.36413 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 1.232, "high": 1.239, "low": 1.228, "close": 1.234, "volume": 9111.24, "close_time": 1772272799999, "quote_volume": 11248.56763, "trades": 107, "taker_buy_base": 4028.06, "taker_buy_quote": 4974.24553 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 1.231, "high": 1.245, "low": 1.228, "close": 1.241, "volume": 13371.56, "close_time": 1772276399999, "quote_volume": 16537.04427, "trades": 136, "taker_buy_base": 5886.22, "taker_buy_quote": 7283.09535 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 1.241, "high": 1.249, "low": 1.238, "close": 1.239, "volume": 21036.61, "close_time": 1772279999999, "quote_volume": 26136.22537, "trades": 176, "taker_buy_base": 8764.46, "taker_buy_quote": 10887.16221 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.239, "high": 1.249, "low": 1.239, "close": 1.248, "volume": 7068.17, "close_time": 1772283599999, "quote_volume": 8793.09403, "trades": 103, "taker_buy_base": 3070.02, "taker_buy_quote": 3815.649 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 1.249, "high": 1.274, "low": 1.245, "close": 1.274, "volume": 27134.64, "close_time": 1772287199999, "quote_volume": 34228.11312, "trades": 267, "taker_buy_base": 11781.05, "taker_buy_quote": 14848.81808 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 1.277, "high": 1.279, "low": 1.264, "close": 1.266, "volume": 21237.78, "close_time": 1772290799999, "quote_volume": 27041.80285, "trades": 233, "taker_buy_base": 6627.06, "taker_buy_quote": 8451.81918 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 1.267, "high": 1.275, "low": 1.264, "close": 1.274, "volume": 12918.2, "close_time": 1772294399999, "quote_volume": 16418.70177, "trades": 123, "taker_buy_base": 8413.12, "taker_buy_quote": 10693.7309 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.273, "high": 1.277, "low": 1.27, "close": 1.273, "volume": 13352.59, "close_time": 1772297999999, "quote_volume": 16997.50301, "trades": 134, "taker_buy_base": 7692.91, "taker_buy_quote": 9793.6719 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 1.274, "high": 1.277, "low": 1.265, "close": 1.276, "volume": 13094.21, "close_time": 1772301599999, "quote_volume": 16626.89077, "trades": 137, "taker_buy_base": 6054.8, "taker_buy_quote": 7692.8149 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 1.276, "high": 1.297, "low": 1.274, "close": 1.289, "volume": 11687.49, "close_time": 1772305199999, "quote_volume": 15021.22127, "trades": 133, "taker_buy_base": 4422.64, "taker_buy_quote": 5687.05202 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 1.29, "high": 1.303, "low": 1.286, "close": 1.299, "volume": 14774.32, "close_time": 1772308799999, "quote_volume": 19133.51748, "trades": 196, "taker_buy_base": 6664.1, "taker_buy_quote": 8624.95606 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.299, "high": 1.314, "low": 1.297, "close": 1.312, "volume": 22978.14, "close_time": 1772312399999, "quote_volume": 30091.15158, "trades": 194, "taker_buy_base": 9079.21, "taker_buy_quote": 11899.64201 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 1.314, "high": 1.314, "low": 1.305, "close": 1.307, "volume": 14568.13, "close_time": 1772315999999, "quote_volume": 19069.70973, "trades": 167, "taker_buy_base": 8105.59, "taker_buy_quote": 10598.35781 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 1.308, "high": 1.321, "low": 1.306, "close": 1.313, "volume": 17333.5, "close_time": 1772319599999, "quote_volume": 22768.351, "trades": 148, "taker_buy_base": 6659.78, "taker_buy_quote": 8746.547 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 1.313, "high": 1.314, "low": 1.305, "close": 1.31, "volume": 13020.45, "close_time": 1772323199999, "quote_volume": 17062.65888, "trades": 107, "taker_buy_base": 4738.52, "taker_buy_quote": 6207.15968 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.313, "high": 1.315, "low": 1.307, "close": 1.311, "volume": 9675.5, "close_time": 1772326799999, "quote_volume": 12686.59745, "trades": 93, "taker_buy_base": 4008.82, "taker_buy_quote": 5254.33834 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 1.308, "high": 1.337, "low": 1.302, "close": 1.329, "volume": 23136.54, "close_time": 1772330399999, "quote_volume": 30562.08119, "trades": 255, "taker_buy_base": 13055.94, "taker_buy_quote": 17284.10756 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 1.332, "high": 1.346, "low": 1.332, "close": 1.339, "volume": 24794.9, "close_time": 1772333999999, "quote_volume": 33238.90809, "trades": 337, "taker_buy_base": 10635.43, "taker_buy_quote": 14253.87121 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 1.339, "high": 1.342, "low": 1.333, "close": 1.338, "volume": 12825.95, "close_time": 1772337599999, "quote_volume": 17156.78453, "trades": 143, "taker_buy_base": 7953.1, "taker_buy_quote": 10637.48464 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.339, "high": 1.343, "low": 1.33, "close": 1.34, "volume": 12872.25, "close_time": 1772341199999, "quote_volume": 17188.28436, "trades": 119, "taker_buy_base": 8610.39, "taker_buy_quote": 11491.8116 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 1.341, "high": 1.342, "low": 1.336, "close": 1.336, "volume": 6953.5, "close_time": 1772344799999, "quote_volume": 9318.01247, "trades": 69, "taker_buy_base": 1745.14, "taker_buy_quote": 2336.78217 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 1.336, "high": 1.336, "low": 1.323, "close": 1.328, "volume": 14559.43, "close_time": 1772348399999, "quote_volume": 19327.57155, "trades": 148, "taker_buy_base": 8173.07, "taker_buy_quote": 10846.65666 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 1.328, "high": 1.329, "low": 1.322, "close": 1.327, "volume": 14571.44, "close_time": 1772351999999, "quote_volume": 19326.43243, "trades": 138, "taker_buy_base": 10111.64, "taker_buy_quote": 13409.74064 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.327, "high": 1.328, "low": 1.313, "close": 1.315, "volume": 13143.32, "close_time": 1772355599999, "quote_volume": 17397.93904, "trades": 134, "taker_buy_base": 6459.75, "taker_buy_quote": 8541.35168 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 1.313, "high": 1.321, "low": 1.312, "close": 1.313, "volume": 4580.31, "close_time": 1772359199999, "quote_volume": 6022.61597, "trades": 68, "taker_buy_base": 2687.68, "taker_buy_quote": 3533.34203 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 1.313, "high": 1.319, "low": 1.309, "close": 1.318, "volume": 17591.66, "close_time": 1772362799999, "quote_volume": 23083.02031, "trades": 144, "taker_buy_base": 10406.41, "taker_buy_quote": 13644.98727 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 1.318, "high": 1.32, "low": 1.314, "close": 1.315, "volume": 6704.84, "close_time": 1772366399999, "quote_volume": 8822.19446, "trades": 61, "taker_buy_base": 3065.9, "taker_buy_quote": 4032.40432 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.315, "high": 1.316, "low": 1.308, "close": 1.308, "volume": 4149.98, "close_time": 1772369999999, "quote_volume": 5441.88826, "trades": 47, "taker_buy_base": 1747.89, "taker_buy_quote": 2292.43336 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 1.31, "high": 1.327, "low": 1.305, "close": 1.324, "volume": 15633.29, "close_time": 1772373599999, "quote_volume": 20617.80302, "trades": 238, "taker_buy_base": 7441.87, "taker_buy_quote": 9810.30804 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 1.323, "high": 1.33, "low": 1.317, "close": 1.321, "volume": 11707.3, "close_time": 1772377199999, "quote_volume": 15487.15728, "trades": 118, "taker_buy_base": 4187.73, "taker_buy_quote": 5534.81618 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 1.32, "high": 1.328, "low": 1.318, "close": 1.318, "volume": 11859.92, "close_time": 1772380799999, "quote_volume": 15702.42397, "trades": 116, "taker_buy_base": 4657.65, "taker_buy_quote": 6162.64601 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.318, "high": 1.325, "low": 1.304, "close": 1.311, "volume": 23320.35, "close_time": 1772384399999, "quote_volume": 30715.41022, "trades": 295, "taker_buy_base": 10976.53, "taker_buy_quote": 14426.57301 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 1.31, "high": 1.312, "low": 1.3, "close": 1.304, "volume": 17847.34, "close_time": 1772387999999, "quote_volume": 23342.77703, "trades": 171, "taker_buy_base": 9560.66, "taker_buy_quote": 12504.57659 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 1.306, "high": 1.317, "low": 1.306, "close": 1.311, "volume": 10133.24, "close_time": 1772391599999, "quote_volume": 13296.67673, "trades": 102, "taker_buy_base": 5467.36, "taker_buy_quote": 7169.48805 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 1.312, "high": 1.312, "low": 1.302, "close": 1.304, "volume": 10258.89, "close_time": 1772395199999, "quote_volume": 13400.44262, "trades": 113, "taker_buy_base": 4400.22, "taker_buy_quote": 5745.04309 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.304, "high": 1.305, "low": 1.281, "close": 1.286, "volume": 27472.95, "close_time": 1772398799999, "quote_volume": 35441.04531, "trades": 288, "taker_buy_base": 16986.21, "taker_buy_quote": 21919.8246 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 1.285, "high": 1.295, "low": 1.285, "close": 1.291, "volume": 12858.98, "close_time": 1772402399999, "quote_volume": 16592.89774, "trades": 123, "taker_buy_base": 5504.62, "taker_buy_quote": 7101.38942 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 1.29, "high": 1.307, "low": 1.289, "close": 1.295, "volume": 27384.99, "close_time": 1772405999999, "quote_volume": 35611.18308, "trades": 256, "taker_buy_base": 12121.05, "taker_buy_quote": 15751.04794 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 1.292, "high": 1.304, "low": 1.292, "close": 1.3, "volume": 7640.68, "close_time": 1772409599999, "quote_volume": 9930.17478, "trades": 88, "taker_buy_base": 4194.57, "taker_buy_quote": 5449.11911 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.301, "high": 1.314, "low": 1.3, "close": 1.311, "volume": 9893.95, "close_time": 1772413199999, "quote_volume": 12930.68677, "trades": 107, "taker_buy_base": 4411.64, "taker_buy_quote": 5760.52977 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 1.311, "high": 1.322, "low": 1.31, "close": 1.315, "volume": 8189.48, "close_time": 1772416799999, "quote_volume": 10779.57915, "trades": 153, "taker_buy_base": 3338.93, "taker_buy_quote": 4394.77931 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 1.316, "high": 1.317, "low": 1.304, "close": 1.314, "volume": 6730.01, "close_time": 1772420399999, "quote_volume": 8833.26137, "trades": 81, "taker_buy_base": 4050.27, "taker_buy_quote": 5313.11313 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 1.315, "high": 1.331, "low": 1.313, "close": 1.328, "volume": 12536.89, "close_time": 1772423999999, "quote_volume": 16578.93977, "trades": 133, "taker_buy_base": 6086.42, "taker_buy_quote": 8048.5124 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.328, "high": 1.328, "low": 1.32, "close": 1.321, "volume": 11924.85, "close_time": 1772427599999, "quote_volume": 15781.80144, "trades": 123, "taker_buy_base": 6757.43, "taker_buy_quote": 8942.26002 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 1.322, "high": 1.326, "low": 1.315, "close": 1.323, "volume": 6868.22, "close_time": 1772431199999, "quote_volume": 9071.21655, "trades": 92, "taker_buy_base": 3941.0, "taker_buy_quote": 5203.90735 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 1.319, "high": 1.319, "low": 1.306, "close": 1.308, "volume": 9790.35, "close_time": 1772434799999, "quote_volume": 12842.10157, "trades": 110, "taker_buy_base": 4113.61, "taker_buy_quote": 5391.96866 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 1.307, "high": 1.307, "low": 1.298, "close": 1.306, "volume": 13375.7, "close_time": 1772438399999, "quote_volume": 17427.22043, "trades": 166, "taker_buy_base": 7859.67, "taker_buy_quote": 10240.89179 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.305, "high": 1.311, "low": 1.296, "close": 1.311, "volume": 21137.0, "close_time": 1772441999999, "quote_volume": 27512.28203, "trades": 194, "taker_buy_base": 8733.67, "taker_buy_quote": 11368.19066 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 1.311, "high": 1.32, "low": 1.311, "close": 1.312, "volume": 10240.25, "close_time": 1772445599999, "quote_volume": 13469.04543, "trades": 115, "taker_buy_base": 4125.49, "taker_buy_quote": 5426.99562 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 1.312, "high": 1.316, "low": 1.312, "close": 1.316, "volume": 14223.18, "close_time": 1772449199999, "quote_volume": 18696.73367, "trades": 112, "taker_buy_base": 6995.72, "taker_buy_quote": 9197.98076 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 1.316, "high": 1.32, "low": 1.31, "close": 1.319, "volume": 14572.95, "close_time": 1772452799999, "quote_volume": 19171.85145, "trades": 153, "taker_buy_base": 6409.99, "taker_buy_quote": 8424.36125 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.32, "high": 1.321, "low": 1.312, "close": 1.316, "volume": 13754.34, "close_time": 1772456399999, "quote_volume": 18103.42971, "trades": 135, "taker_buy_base": 7907.77, "taker_buy_quote": 10406.14067 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 1.315, "high": 1.319, "low": 1.308, "close": 1.309, "volume": 11111.81, "close_time": 1772459999999, "quote_volume": 14584.76168, "trades": 91, "taker_buy_base": 5011.85, "taker_buy_quote": 6576.87964 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 1.309, "high": 1.335, "low": 1.307, "close": 1.334, "volume": 16688.88, "close_time": 1772463599999, "quote_volume": 22044.89807, "trades": 213, "taker_buy_base": 7719.47, "taker_buy_quote": 10189.11814 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 1.335, "high": 1.372, "low": 1.335, "close": 1.365, "volume": 37597.53, "close_time": 1772467199999, "quote_volume": 51141.0646, "trades": 507, "taker_buy_base": 17655.26, "taker_buy_quote": 24001.48634 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.365, "high": 1.38, "low": 1.364, "close": 1.371, "volume": 45286.61, "close_time": 1772470799999, "quote_volume": 62151.9112, "trades": 495, "taker_buy_base": 23156.21, "taker_buy_quote": 31768.87085 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 1.371, "high": 1.372, "low": 1.352, "close": 1.36, "volume": 17576.31, "close_time": 1772474399999, "quote_volume": 23974.23118, "trades": 242, "taker_buy_base": 10323.11, "taker_buy_quote": 14091.00403 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 1.359, "high": 1.361, "low": 1.35, "close": 1.353, "volume": 14449.61, "close_time": 1772477999999, "quote_volume": 19583.64201, "trades": 171, "taker_buy_base": 7700.93, "taker_buy_quote": 10440.07365 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 1.354, "high": 1.356, "low": 1.348, "close": 1.353, "volume": 14885.91, "close_time": 1772481599999, "quote_volume": 20126.34873, "trades": 176, "taker_buy_base": 10017.43, "taker_buy_quote": 13544.07482 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.351, "high": 1.355, "low": 1.343, "close": 1.346, "volume": 10260.2, "close_time": 1772485199999, "quote_volume": 13836.59504, "trades": 113, "taker_buy_base": 5341.07, "taker_buy_quote": 7207.04645 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 1.345, "high": 1.353, "low": 1.342, "close": 1.35, "volume": 6099.01, "close_time": 1772488799999, "quote_volume": 8222.61587, "trades": 90, "taker_buy_base": 3063.14, "taker_buy_quote": 4130.0826 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 1.351, "high": 1.356, "low": 1.35, "close": 1.355, "volume": 5920.23, "close_time": 1772492399999, "quote_volume": 8013.79834, "trades": 62, "taker_buy_base": 2143.02, "taker_buy_quote": 2900.35977 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 1.355, "high": 1.355, "low": 1.344, "close": 1.347, "volume": 13502.29, "close_time": 1772495999999, "quote_volume": 18211.18497, "trades": 125, "taker_buy_base": 5058.65, "taker_buy_quote": 6817.00821 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.348, "high": 1.352, "low": 1.344, "close": 1.352, "volume": 8415.49, "close_time": 1772499599999, "quote_volume": 11348.98117, "trades": 112, "taker_buy_base": 3460.36, "taker_buy_quote": 4668.07964 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 1.351, "high": 1.353, "low": 1.345, "close": 1.345, "volume": 8032.78, "close_time": 1772503199999, "quote_volume": 10841.58187, "trades": 95, "taker_buy_base": 3297.18, "taker_buy_quote": 4450.36346 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 1.344, "high": 1.35, "low": 1.338, "close": 1.349, "volume": 14747.65, "close_time": 1772506799999, "quote_volume": 19821.82743, "trades": 167, "taker_buy_base": 4835.89, "taker_buy_quote": 6505.50991 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 1.349, "high": 1.352, "low": 1.345, "close": 1.349, "volume": 14642.32, "close_time": 1772510399999, "quote_volume": 19753.08855, "trades": 127, "taker_buy_base": 4065.16, "taker_buy_quote": 5484.90974 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.35, "high": 1.351, "low": 1.344, "close": 1.345, "volume": 10740.05, "close_time": 1772513999999, "quote_volume": 14474.01586, "trades": 113, "taker_buy_base": 3935.79, "taker_buy_quote": 5306.01117 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 1.345, "high": 1.352, "low": 1.336, "close": 1.342, "volume": 12449.09, "close_time": 1772517599999, "quote_volume": 16719.18142, "trades": 125, "taker_buy_base": 6468.45, "taker_buy_quote": 8682.80815 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 1.342, "high": 1.344, "low": 1.339, "close": 1.342, "volume": 4574.52, "close_time": 1772521199999, "quote_volume": 6134.56988, "trades": 59, "taker_buy_base": 1913.76, "taker_buy_quote": 2567.46206 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 1.343, "high": 1.349, "low": 1.342, "close": 1.344, "volume": 7547.94, "close_time": 1772524799999, "quote_volume": 10155.72409, "trades": 88, "taker_buy_base": 3947.52, "taker_buy_quote": 5309.88466 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.344, "high": 1.345, "low": 1.322, "close": 1.325, "volume": 16328.57, "close_time": 1772528399999, "quote_volume": 21783.11765, "trades": 197, "taker_buy_base": 7850.46, "taker_buy_quote": 10470.20988 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 1.326, "high": 1.332, "low": 1.32, "close": 1.325, "volume": 16767.83, "close_time": 1772531999999, "quote_volume": 22271.97504, "trades": 140, "taker_buy_base": 5985.46, "taker_buy_quote": 7945.40235 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 1.324, "high": 1.327, "low": 1.316, "close": 1.326, "volume": 11444.32, "close_time": 1772535599999, "quote_volume": 15126.36748, "trades": 117, "taker_buy_base": 7540.91, "taker_buy_quote": 9964.63836 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 1.327, "high": 1.33, "low": 1.322, "close": 1.33, "volume": 6003.51, "close_time": 1772539199999, "quote_volume": 7968.057, "trades": 83, "taker_buy_base": 2470.57, "taker_buy_quote": 3279.1174 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.331, "high": 1.341, "low": 1.33, "close": 1.332, "volume": 5570.06, "close_time": 1772542799999, "quote_volume": 7424.0764, "trades": 84, "taker_buy_base": 1763.24, "taker_buy_quote": 2350.6036 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 1.328, "high": 1.328, "low": 1.32, "close": 1.323, "volume": 8820.08, "close_time": 1772546399999, "quote_volume": 11678.29564, "trades": 115, "taker_buy_base": 3834.38, "taker_buy_quote": 5075.35948 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 1.322, "high": 1.332, "low": 1.308, "close": 1.317, "volume": 16744.81, "close_time": 1772549999999, "quote_volume": 22074.40123, "trades": 238, "taker_buy_base": 8614.45, "taker_buy_quote": 11356.11633 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 1.316, "high": 1.333, "low": 1.312, "close": 1.328, "volume": 7162.01, "close_time": 1772553599999, "quote_volume": 9457.3129, "trades": 87, "taker_buy_base": 1916.52, "taker_buy_quote": 2532.282 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.332, "high": 1.351, "low": 1.33, "close": 1.343, "volume": 19218.32, "close_time": 1772557199999, "quote_volume": 25774.87377, "trades": 309, "taker_buy_base": 8597.06, "taker_buy_quote": 11521.61446 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 1.343, "high": 1.346, "low": 1.333, "close": 1.343, "volume": 30185.29, "close_time": 1772560799999, "quote_volume": 40443.95391, "trades": 450, "taker_buy_base": 15470.62, "taker_buy_quote": 20731.93538 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 1.344, "high": 1.353, "low": 1.339, "close": 1.347, "volume": 18821.26, "close_time": 1772564399999, "quote_volume": 25349.25517, "trades": 288, "taker_buy_base": 9023.24, "taker_buy_quote": 12150.10502 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 1.347, "high": 1.352, "low": 1.343, "close": 1.348, "volume": 25920.88, "close_time": 1772567999999, "quote_volume": 34949.01417, "trades": 341, "taker_buy_base": 12092.5, "taker_buy_quote": 16312.82221 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.348, "high": 1.348, "low": 1.335, "close": 1.337, "volume": 19898.01, "close_time": 1772571599999, "quote_volume": 26722.06981, "trades": 262, "taker_buy_base": 7564.79, "taker_buy_quote": 10161.37068 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 1.337, "high": 1.337, "low": 1.329, "close": 1.334, "volume": 10003.63, "close_time": 1772575199999, "quote_volume": 13327.24256, "trades": 165, "taker_buy_base": 5799.63, "taker_buy_quote": 7725.22781 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 1.334, "high": 1.344, "low": 1.334, "close": 1.344, "volume": 4177.61, "close_time": 1772578799999, "quote_volume": 5595.18234, "trades": 69, "taker_buy_base": 1686.46, "taker_buy_quote": 2259.03887 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 1.344, "high": 1.351, "low": 1.343, "close": 1.343, "volume": 8084.46, "close_time": 1772582399999, "quote_volume": 10882.74254, "trades": 134, "taker_buy_base": 3396.58, "taker_buy_quote": 4573.76685 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.343, "high": 1.346, "low": 1.335, "close": 1.342, "volume": 14698.99, "close_time": 1772585999999, "quote_volume": 19721.84962, "trades": 221, "taker_buy_base": 6823.52, "taker_buy_quote": 9154.20843 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 1.342, "high": 1.352, "low": 1.339, "close": 1.344, "volume": 18338.98, "close_time": 1772589599999, "quote_volume": 24667.84973, "trades": 271, "taker_buy_base": 9600.16, "taker_buy_quote": 12915.67067 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 1.344, "high": 1.35, "low": 1.34, "close": 1.349, "volume": 20553.15, "close_time": 1772593199999, "quote_volume": 27620.52567, "trades": 285, "taker_buy_base": 9452.97, "taker_buy_quote": 12703.25458 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 1.349, "high": 1.351, "low": 1.334, "close": 1.342, "volume": 20870.24, "close_time": 1772596799999, "quote_volume": 27976.09033, "trades": 302, "taker_buy_base": 12848.91, "taker_buy_quote": 17212.616 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.343, "high": 1.346, "low": 1.337, "close": 1.343, "volume": 15774.17, "close_time": 1772600399999, "quote_volume": 21150.92764, "trades": 246, "taker_buy_base": 8093.06, "taker_buy_quote": 10852.93097 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 1.343, "high": 1.349, "low": 1.339, "close": 1.346, "volume": 17923.42, "close_time": 1772603999999, "quote_volume": 24067.38652, "trades": 227, "taker_buy_base": 9287.19, "taker_buy_quote": 12472.52155 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 1.346, "high": 1.356, "low": 1.343, "close": 1.351, "volume": 24211.22, "close_time": 1772607599999, "quote_volume": 32679.91371, "trades": 339, "taker_buy_base": 12985.74, "taker_buy_quote": 17528.61444 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 1.35, "high": 1.364, "low": 1.348, "close": 1.362, "volume": 11447.72, "close_time": 1772611199999, "quote_volume": 15513.95641, "trades": 159, "taker_buy_base": 5038.52, "taker_buy_quote": 6819.77023 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.364, "high": 1.393, "low": 1.358, "close": 1.39, "volume": 28099.26, "close_time": 1772614799999, "quote_volume": 38590.80361, "trades": 318, "taker_buy_base": 15030.02, "taker_buy_quote": 20659.28634 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 1.391, "high": 1.399, "low": 1.382, "close": 1.393, "volume": 21970.45, "close_time": 1772618399999, "quote_volume": 30583.67583, "trades": 382, "taker_buy_base": 13726.21, "taker_buy_quote": 19115.94564 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 1.393, "high": 1.402, "low": 1.393, "close": 1.398, "volume": 29888.05, "close_time": 1772621999999, "quote_volume": 41789.57602, "trades": 274, "taker_buy_base": 18265.4, "taker_buy_quote": 25558.57328 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 1.4, "high": 1.404, "low": 1.391, "close": 1.398, "volume": 20237.5, "close_time": 1772625599999, "quote_volume": 28232.6433, "trades": 142, "taker_buy_base": 12416.55, "taker_buy_quote": 17307.18247 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.399, "high": 1.4, "low": 1.384, "close": 1.391, "volume": 14498.04, "close_time": 1772629199999, "quote_volume": 20156.15615, "trades": 193, "taker_buy_base": 9984.44, "taker_buy_quote": 13883.54178 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 1.391, "high": 1.404, "low": 1.391, "close": 1.402, "volume": 11661.96, "close_time": 1772632799999, "quote_volume": 16298.41756, "trades": 138, "taker_buy_base": 3992.49, "taker_buy_quote": 5581.71961 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 1.403, "high": 1.411, "low": 1.39, "close": 1.396, "volume": 107849.27, "close_time": 1772636399999, "quote_volume": 150828.68014, "trades": 803, "taker_buy_base": 34967.18, "taker_buy_quote": 48937.64098 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 1.396, "high": 1.425, "low": 1.396, "close": 1.425, "volume": 20774.93, "close_time": 1772639999999, "quote_volume": 29272.41255, "trades": 322, "taker_buy_base": 12668.96, "taker_buy_quote": 17866.12215 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.424, "high": 1.426, "low": 1.408, "close": 1.418, "volume": 18404.68, "close_time": 1772643599999, "quote_volume": 26085.0861, "trades": 314, "taker_buy_base": 12401.26, "taker_buy_quote": 17586.34014 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 1.419, "high": 1.422, "low": 1.409, "close": 1.42, "volume": 7317.04, "close_time": 1772647199999, "quote_volume": 10349.37139, "trades": 94, "taker_buy_base": 3734.16, "taker_buy_quote": 5277.42284 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 1.42, "high": 1.43, "low": 1.416, "close": 1.43, "volume": 6108.01, "close_time": 1772650799999, "quote_volume": 8706.59184, "trades": 92, "taker_buy_base": 2038.99, "taker_buy_quote": 2904.59179 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 1.429, "high": 1.443, "low": 1.427, "close": 1.429, "volume": 24020.69, "close_time": 1772654399999, "quote_volume": 34418.78603, "trades": 346, "taker_buy_base": 13783.27, "taker_buy_quote": 19732.0655 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.427, "high": 1.429, "low": 1.421, "close": 1.421, "volume": 8123.78, "close_time": 1772657999999, "quote_volume": 11571.76368, "trades": 108, "taker_buy_base": 6274.95, "taker_buy_quote": 8939.71599 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 1.421, "high": 1.423, "low": 1.416, "close": 1.42, "volume": 4633.76, "close_time": 1772661599999, "quote_volume": 6578.71411, "trades": 59, "taker_buy_base": 3082.33, "taker_buy_quote": 4378.10066 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 1.421, "high": 1.425, "low": 1.408, "close": 1.408, "volume": 7661.79, "close_time": 1772665199999, "quote_volume": 10822.44171, "trades": 62, "taker_buy_base": 2511.38, "taker_buy_quote": 3549.01028 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 1.408, "high": 1.41, "low": 1.402, "close": 1.406, "volume": 7209.07, "close_time": 1772668799999, "quote_volume": 10142.2922, "trades": 108, "taker_buy_base": 5029.93, "taker_buy_quote": 7080.08465 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.406, "high": 1.408, "low": 1.401, "close": 1.405, "volume": 9657.11, "close_time": 1772672399999, "quote_volume": 13568.02738, "trades": 115, "taker_buy_base": 7590.6, "taker_buy_quote": 10664.63944 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 1.404, "high": 1.411, "low": 1.398, "close": 1.398, "volume": 4787.54, "close_time": 1772675999999, "quote_volume": 6714.636, "trades": 50, "taker_buy_base": 1058.88, "taker_buy_quote": 1488.08716 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 1.399, "high": 1.41, "low": 1.399, "close": 1.401, "volume": 6905.82, "close_time": 1772679599999, "quote_volume": 9707.79255, "trades": 96, "taker_buy_base": 4226.27, "taker_buy_quote": 5944.86245 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 1.403, "high": 1.406, "low": 1.4, "close": 1.404, "volume": 2751.78, "close_time": 1772683199999, "quote_volume": 3860.17248, "trades": 36, "taker_buy_base": 1286.12, "taker_buy_quote": 1805.01853 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.404, "high": 1.413, "low": 1.403, "close": 1.41, "volume": 7137.37, "close_time": 1772686799999, "quote_volume": 10059.13782, "trades": 76, "taker_buy_base": 3302.7, "taker_buy_quote": 4652.29441 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 1.411, "high": 1.412, "low": 1.4, "close": 1.403, "volume": 9082.72, "close_time": 1772690399999, "quote_volume": 12741.8403, "trades": 89, "taker_buy_base": 4860.35, "taker_buy_quote": 6817.57714 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 1.404, "high": 1.406, "low": 1.395, "close": 1.404, "volume": 11520.47, "close_time": 1772693999999, "quote_volume": 16140.37831, "trades": 127, "taker_buy_base": 6759.45, "taker_buy_quote": 9472.84578 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 1.403, "high": 1.407, "low": 1.391, "close": 1.394, "volume": 9038.82, "close_time": 1772697599999, "quote_volume": 12640.89575, "trades": 80, "taker_buy_base": 2198.19, "taker_buy_quote": 3076.34222 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.395, "high": 1.399, "low": 1.391, "close": 1.399, "volume": 3677.78, "close_time": 1772701199999, "quote_volume": 5129.31446, "trades": 64, "taker_buy_base": 2561.47, "taker_buy_quote": 3573.27662 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 1.398, "high": 1.407, "low": 1.398, "close": 1.405, "volume": 5885.11, "close_time": 1772704799999, "quote_volume": 8256.80705, "trades": 66, "taker_buy_base": 3756.1, "taker_buy_quote": 5270.69444 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 1.405, "high": 1.421, "low": 1.402, "close": 1.417, "volume": 5080.39, "close_time": 1772708399999, "quote_volume": 7172.77988, "trades": 78, "taker_buy_base": 3092.12, "taker_buy_quote": 4359.73602 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 1.418, "high": 1.419, "low": 1.404, "close": 1.412, "volume": 9532.44, "close_time": 1772711999999, "quote_volume": 13474.76353, "trades": 161, "taker_buy_base": 3395.39, "taker_buy_quote": 4799.16818 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.412, "high": 1.412, "low": 1.403, "close": 1.409, "volume": 8210.34, "close_time": 1772715599999, "quote_volume": 11551.68344, "trades": 218, "taker_buy_base": 4777.45, "taker_buy_quote": 6719.83192 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 1.409, "high": 1.41, "low": 1.395, "close": 1.4, "volume": 9556.67, "close_time": 1772719199999, "quote_volume": 13381.9156, "trades": 111, "taker_buy_base": 4536.09, "taker_buy_quote": 6349.92895 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 1.4, "high": 1.407, "low": 1.394, "close": 1.405, "volume": 4431.86, "close_time": 1772722799999, "quote_volume": 6204.10999, "trades": 81, "taker_buy_base": 2840.3, "taker_buy_quote": 3976.05701 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 1.405, "high": 1.405, "low": 1.384, "close": 1.4, "volume": 16692.15, "close_time": 1772726399999, "quote_volume": 23270.2105, "trades": 234, "taker_buy_base": 8579.38, "taker_buy_quote": 11969.17725 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.402, "high": 1.402, "low": 1.384, "close": 1.397, "volume": 13957.8, "close_time": 1772729999999, "quote_volume": 19454.65723, "trades": 138, "taker_buy_base": 5031.91, "taker_buy_quote": 7006.88371 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 1.399, "high": 1.406, "low": 1.383, "close": 1.383, "volume": 14137.68, "close_time": 1772733599999, "quote_volume": 19700.20816, "trades": 159, "taker_buy_base": 6465.9, "taker_buy_quote": 9001.7627 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 1.383, "high": 1.389, "low": 1.376, "close": 1.388, "volume": 17765.39, "close_time": 1772737199999, "quote_volume": 24542.77193, "trades": 184, "taker_buy_base": 9706.83, "taker_buy_quote": 13414.59671 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 1.39, "high": 1.398, "low": 1.386, "close": 1.386, "volume": 5970.34, "close_time": 1772740799999, "quote_volume": 8300.34457, "trades": 57, "taker_buy_base": 1211.07, "taker_buy_quote": 1684.79218 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.387, "high": 1.396, "low": 1.386, "close": 1.395, "volume": 5338.05, "close_time": 1772744399999, "quote_volume": 7429.55402, "trades": 62, "taker_buy_base": 2235.56, "taker_buy_quote": 3110.55261 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 1.397, "high": 1.398, "low": 1.386, "close": 1.389, "volume": 3437.37, "close_time": 1772747999999, "quote_volume": 4787.4188, "trades": 48, "taker_buy_base": 2128.4, "taker_buy_quote": 2964.00058 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 1.391, "high": 1.395, "low": 1.386, "close": 1.393, "volume": 4503.04, "close_time": 1772751599999, "quote_volume": 6259.14371, "trades": 50, "taker_buy_base": 2833.01, "taker_buy_quote": 3938.3448 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 1.39, "high": 1.394, "low": 1.388, "close": 1.39, "volume": 2126.87, "close_time": 1772755199999, "quote_volume": 2957.69563, "trades": 35, "taker_buy_base": 938.38, "taker_buy_quote": 1304.8342 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.39, "high": 1.392, "low": 1.389, "close": 1.39, "volume": 4658.41, "close_time": 1772758799999, "quote_volume": 6476.79717, "trades": 73, "taker_buy_base": 2117.27, "taker_buy_quote": 2944.79536 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 1.39, "high": 1.399, "low": 1.384, "close": 1.397, "volume": 5744.54, "close_time": 1772762399999, "quote_volume": 7997.69844, "trades": 66, "taker_buy_base": 2813.66, "taker_buy_quote": 3921.1176 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 1.395, "high": 1.398, "low": 1.393, "close": 1.393, "volume": 3475.76, "close_time": 1772765999999, "quote_volume": 4850.04118, "trades": 49, "taker_buy_base": 1761.84, "taker_buy_quote": 2458.22423 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 1.392, "high": 1.395, "low": 1.39, "close": 1.392, "volume": 4822.45, "close_time": 1772769599999, "quote_volume": 6715.04601, "trades": 64, "taker_buy_base": 2992.87, "taker_buy_quote": 4168.15245 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.391, "high": 1.392, "low": 1.375, "close": 1.379, "volume": 5528.17, "close_time": 1772773199999, "quote_volume": 7633.65503, "trades": 68, "taker_buy_base": 2610.62, "taker_buy_quote": 3603.72319 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 1.38, "high": 1.381, "low": 1.373, "close": 1.381, "volume": 7609.58, "close_time": 1772776799999, "quote_volume": 10482.13422, "trades": 121, "taker_buy_base": 4172.02, "taker_buy_quote": 5749.80161 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 1.381, "high": 1.386, "low": 1.379, "close": 1.385, "volume": 5661.43, "close_time": 1772780399999, "quote_volume": 7821.14486, "trades": 85, "taker_buy_base": 1857.95, "taker_buy_quote": 2568.43132 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 1.384, "high": 1.39, "low": 1.381, "close": 1.388, "volume": 5595.06, "close_time": 1772783999999, "quote_volume": 7754.55904, "trades": 83, "taker_buy_base": 3398.14, "taker_buy_quote": 4708.92829 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.388, "high": 1.389, "low": 1.384, "close": 1.385, "volume": 9165.13, "close_time": 1772787599999, "quote_volume": 12701.51983, "trades": 101, "taker_buy_base": 2889.11, "taker_buy_quote": 4004.35179 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 1.387, "high": 1.387, "low": 1.371, "close": 1.377, "volume": 11613.25, "close_time": 1772791199999, "quote_volume": 15973.24988, "trades": 122, "taker_buy_base": 6397.58, "taker_buy_quote": 8795.53667 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 1.377, "high": 1.381, "low": 1.377, "close": 1.378, "volume": 4842.94, "close_time": 1772794799999, "quote_volume": 6679.10202, "trades": 73, "taker_buy_base": 2102.25, "taker_buy_quote": 2898.44916 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 1.378, "high": 1.379, "low": 1.371, "close": 1.371, "volume": 4043.08, "close_time": 1772798399999, "quote_volume": 5560.6401, "trades": 55, "taker_buy_base": 1554.9, "taker_buy_quote": 2140.09322 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.371, "high": 1.372, "low": 1.36, "close": 1.368, "volume": 14382.4, "close_time": 1772801999999, "quote_volume": 19643.04715, "trades": 207, "taker_buy_base": 9196.71, "taker_buy_quote": 12563.16739 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 1.369, "high": 1.377, "low": 1.355, "close": 1.355, "volume": 27641.89, "close_time": 1772805599999, "quote_volume": 37716.82797, "trades": 256, "taker_buy_base": 12574.52, "taker_buy_quote": 17146.16281 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 1.354, "high": 1.358, "low": 1.336, "close": 1.337, "volume": 24983.6, "close_time": 1772809199999, "quote_volume": 33666.12362, "trades": 333, "taker_buy_base": 12158.09, "taker_buy_quote": 16385.10065 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 1.34, "high": 1.354, "low": 1.339, "close": 1.342, "volume": 19929.85, "close_time": 1772812799999, "quote_volume": 26832.31916, "trades": 184, "taker_buy_base": 7055.69, "taker_buy_quote": 9507.67087 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.347, "high": 1.349, "low": 1.34, "close": 1.342, "volume": 8269.24, "close_time": 1772816399999, "quote_volume": 11111.77124, "trades": 93, "taker_buy_base": 3576.78, "taker_buy_quote": 4805.41331 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 1.342, "high": 1.345, "low": 1.333, "close": 1.34, "volume": 8879.11, "close_time": 1772819999999, "quote_volume": 11889.23164, "trades": 99, "taker_buy_base": 4140.86, "taker_buy_quote": 5545.61441 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 1.34, "high": 1.349, "low": 1.34, "close": 1.344, "volume": 8249.5, "close_time": 1772823599999, "quote_volume": 11098.13245, "trades": 96, "taker_buy_base": 2892.42, "taker_buy_quote": 3892.60329 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 1.344, "high": 1.349, "low": 1.344, "close": 1.345, "volume": 3774.44, "close_time": 1772827199999, "quote_volume": 5080.60187, "trades": 52, "taker_buy_base": 1852.75, "taker_buy_quote": 2493.8764 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.346, "high": 1.347, "low": 1.338, "close": 1.343, "volume": 9270.35, "close_time": 1772830799999, "quote_volume": 12433.60354, "trades": 90, "taker_buy_base": 4904.4, "taker_buy_quote": 6575.33355 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 1.343, "high": 1.345, "low": 1.337, "close": 1.344, "volume": 5112.21, "close_time": 1772834399999, "quote_volume": 6855.73571, "trades": 57, "taker_buy_base": 2629.16, "taker_buy_quote": 3528.06625 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 1.345, "high": 1.345, "low": 1.343, "close": 1.345, "volume": 3078.1, "close_time": 1772837999999, "quote_volume": 4137.42575, "trades": 24, "taker_buy_base": 2410.66, "taker_buy_quote": 3240.09721 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 1.343, "high": 1.343, "low": 1.338, "close": 1.338, "volume": 2172.03, "close_time": 1772841599999, "quote_volume": 2912.72778, "trades": 16, "taker_buy_base": 1398.04, "taker_buy_quote": 1876.51316 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.336, "high": 1.341, "low": 1.336, "close": 1.339, "volume": 3284.83, "close_time": 1772845199999, "quote_volume": 4395.95069, "trades": 21, "taker_buy_base": 2752.19, "taker_buy_quote": 3683.36073 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 1.339, "high": 1.34, "low": 1.337, "close": 1.339, "volume": 5245.38, "close_time": 1772848799999, "quote_volume": 7019.5437, "trades": 42, "taker_buy_base": 5212.88, "taker_buy_quote": 6976.08075 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 1.337, "high": 1.34, "low": 1.335, "close": 1.34, "volume": 4207.25, "close_time": 1772852399999, "quote_volume": 5624.99156, "trades": 23, "taker_buy_base": 3073.53, "taker_buy_quote": 4110.75802 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 1.34, "high": 1.344, "low": 1.338, "close": 1.338, "volume": 2904.98, "close_time": 1772855999999, "quote_volume": 3892.93786, "trades": 25, "taker_buy_base": 645.1, "taker_buy_quote": 864.52503 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.335, "high": 1.343, "low": 1.333, "close": 1.342, "volume": 4475.78, "close_time": 1772859599999, "quote_volume": 5987.58089, "trades": 31, "taker_buy_base": 2308.59, "taker_buy_quote": 3079.90734 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 1.343, "high": 1.343, "low": 1.337, "close": 1.341, "volume": 3348.7, "close_time": 1772863199999, "quote_volume": 4487.54236, "trades": 33, "taker_buy_base": 2162.86, "taker_buy_quote": 2897.99854 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 1.341, "high": 1.341, "low": 1.335, "close": 1.335, "volume": 8664.69, "close_time": 1772866799999, "quote_volume": 11590.36686, "trades": 106, "taker_buy_base": 4639.27, "taker_buy_quote": 6206.96153 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 1.334, "high": 1.338, "low": 1.331, "close": 1.337, "volume": 13206.69, "close_time": 1772870399999, "quote_volume": 17614.40139, "trades": 160, "taker_buy_base": 9704.01, "taker_buy_quote": 12942.63701 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.337, "high": 1.34, "low": 1.335, "close": 1.335, "volume": 4498.39, "close_time": 1772873999999, "quote_volume": 6018.50826, "trades": 60, "taker_buy_base": 2353.29, "taker_buy_quote": 3148.78417 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 1.333, "high": 1.34, "low": 1.333, "close": 1.34, "volume": 8345.26, "close_time": 1772877599999, "quote_volume": 11157.16316, "trades": 98, "taker_buy_base": 5305.65, "taker_buy_quote": 7094.0403 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 1.34, "high": 1.341, "low": 1.335, "close": 1.335, "volume": 4709.43, "close_time": 1772881199999, "quote_volume": 6297.96956, "trades": 54, "taker_buy_base": 2724.63, "taker_buy_quote": 3643.81385 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 1.335, "high": 1.34, "low": 1.333, "close": 1.336, "volume": 10581.34, "close_time": 1772884799999, "quote_volume": 14136.2323, "trades": 113, "taker_buy_base": 6181.14, "taker_buy_quote": 8258.16677 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.335, "high": 1.338, "low": 1.333, "close": 1.335, "volume": 3137.33, "close_time": 1772888399999, "quote_volume": 4190.03151, "trades": 45, "taker_buy_base": 2119.62, "taker_buy_quote": 2830.78319 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 1.335, "high": 1.34, "low": 1.335, "close": 1.337, "volume": 35396.76, "close_time": 1772891999999, "quote_volume": 47328.31829, "trades": 161, "taker_buy_base": 10832.65, "taker_buy_quote": 14488.71241 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 1.336, "high": 1.338, "low": 1.328, "close": 1.336, "volume": 7158.8, "close_time": 1772895599999, "quote_volume": 9547.51777, "trades": 91, "taker_buy_base": 5870.77, "taker_buy_quote": 7830.8929 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 1.334, "high": 1.336, "low": 1.329, "close": 1.333, "volume": 3907.11, "close_time": 1772899199999, "quote_volume": 5205.84952, "trades": 56, "taker_buy_base": 1455.73, "taker_buy_quote": 1939.50211 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.331, "high": 1.331, "low": 1.325, "close": 1.328, "volume": 10783.91, "close_time": 1772902799999, "quote_volume": 14319.14329, "trades": 117, "taker_buy_base": 7061.55, "taker_buy_quote": 9377.36067 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 1.33, "high": 1.333, "low": 1.328, "close": 1.328, "volume": 3590.89, "close_time": 1772906399999, "quote_volume": 4780.79148, "trades": 48, "taker_buy_base": 885.63, "taker_buy_quote": 1179.79261 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 1.327, "high": 1.327, "low": 1.32, "close": 1.323, "volume": 13989.87, "close_time": 1772909999999, "quote_volume": 18505.41146, "trades": 136, "taker_buy_base": 6659.22, "taker_buy_quote": 8809.19462 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 1.322, "high": 1.322, "low": 1.314, "close": 1.316, "volume": 8649.61, "close_time": 1772913599999, "quote_volume": 11407.36244, "trades": 114, "taker_buy_base": 3180.65, "taker_buy_quote": 4195.44914 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.317, "high": 1.322, "low": 1.317, "close": 1.318, "volume": 6519.96, "close_time": 1772917199999, "quote_volume": 8603.42758, "trades": 97, "taker_buy_base": 3834.98, "taker_buy_quote": 5061.96585 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 1.319, "high": 1.322, "low": 1.316, "close": 1.319, "volume": 11285.09, "close_time": 1772920799999, "quote_volume": 14880.11411, "trades": 131, "taker_buy_base": 5937.32, "taker_buy_quote": 7827.71359 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 1.32, "high": 1.32, "low": 1.311, "close": 1.315, "volume": 10483.0, "close_time": 1772924399999, "quote_volume": 13795.67545, "trades": 93, "taker_buy_base": 6619.84, "taker_buy_quote": 8714.44645 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 1.316, "high": 1.317, "low": 1.316, "close": 1.316, "volume": 2209.14, "close_time": 1772927999999, "quote_volume": 2908.4305, "trades": 32, "taker_buy_base": 1285.4, "taker_buy_quote": 1692.41408 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.316, "high": 1.318, "low": 1.312, "close": 1.313, "volume": 5859.04, "close_time": 1772931599999, "quote_volume": 7706.76848, "trades": 77, "taker_buy_base": 2595.89, "taker_buy_quote": 3414.13875 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 1.313, "high": 1.316, "low": 1.309, "close": 1.315, "volume": 6390.74, "close_time": 1772935199999, "quote_volume": 8383.82943, "trades": 50, "taker_buy_base": 3371.83, "taker_buy_quote": 4423.583 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 1.313, "high": 1.315, "low": 1.299, "close": 1.299, "volume": 9251.41, "close_time": 1772938799999, "quote_volume": 12106.11659, "trades": 125, "taker_buy_base": 5039.91, "taker_buy_quote": 6599.41349 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 1.3, "high": 1.308, "low": 1.3, "close": 1.308, "volume": 5750.84, "close_time": 1772942399999, "quote_volume": 7502.3186, "trades": 88, "taker_buy_base": 1520.22, "taker_buy_quote": 1982.56926 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.307, "high": 1.308, "low": 1.298, "close": 1.298, "volume": 2368.64, "close_time": 1772945999999, "quote_volume": 3093.36735, "trades": 32, "taker_buy_base": 1290.17, "taker_buy_quote": 1685.82707 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 1.301, "high": 1.312, "low": 1.301, "close": 1.309, "volume": 3498.18, "close_time": 1772949599999, "quote_volume": 4580.92313, "trades": 37, "taker_buy_base": 1078.84, "taker_buy_quote": 1414.34525 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 1.31, "high": 1.312, "low": 1.307, "close": 1.308, "volume": 4146.65, "close_time": 1772953199999, "quote_volume": 5430.34386, "trades": 49, "taker_buy_base": 1786.43, "taker_buy_quote": 2340.17892 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 1.314, "high": 1.317, "low": 1.314, "close": 1.314, "volume": 4572.59, "close_time": 1772956799999, "quote_volume": 6014.23253, "trades": 49, "taker_buy_base": 2658.0, "taker_buy_quote": 3496.50008 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.313, "high": 1.316, "low": 1.31, "close": 1.316, "volume": 6311.25, "close_time": 1772960399999, "quote_volume": 8284.99568, "trades": 60, "taker_buy_base": 2314.11, "taker_buy_quote": 3037.39162 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 1.315, "high": 1.322, "low": 1.315, "close": 1.322, "volume": 4841.97, "close_time": 1772963999999, "quote_volume": 6387.78589, "trades": 66, "taker_buy_base": 1827.04, "taker_buy_quote": 2410.81459 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 1.322, "high": 1.334, "low": 1.322, "close": 1.322, "volume": 7599.29, "close_time": 1772967599999, "quote_volume": 10087.76746, "trades": 125, "taker_buy_base": 3104.78, "taker_buy_quote": 4124.0269 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 1.322, "high": 1.322, "low": 1.312, "close": 1.314, "volume": 5282.8, "close_time": 1772971199999, "quote_volume": 6949.73786, "trades": 56, "taker_buy_base": 2650.31, "taker_buy_quote": 3489.54902 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.314, "high": 1.318, "low": 1.303, "close": 1.313, "volume": 11097.39, "close_time": 1772974799999, "quote_volume": 14553.5703, "trades": 116, "taker_buy_base": 4241.85, "taker_buy_quote": 5558.11769 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 1.313, "high": 1.315, "low": 1.303, "close": 1.311, "volume": 12945.56, "close_time": 1772978399999, "quote_volume": 16957.4818, "trades": 193, "taker_buy_base": 5659.43, "taker_buy_quote": 7410.97806 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 1.31, "high": 1.314, "low": 1.308, "close": 1.312, "volume": 3505.77, "close_time": 1772981999999, "quote_volume": 4594.91148, "trades": 47, "taker_buy_base": 1622.34, "taker_buy_quote": 2126.39356 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 1.311, "high": 1.311, "low": 1.303, "close": 1.306, "volume": 13117.93, "close_time": 1772985599999, "quote_volume": 17122.88378, "trades": 117, "taker_buy_base": 4841.74, "taker_buy_quote": 6323.41173 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.307, "high": 1.307, "low": 1.293, "close": 1.294, "volume": 9563.38, "close_time": 1772989199999, "quote_volume": 12430.07954, "trades": 106, "taker_buy_base": 5155.12, "taker_buy_quote": 6698.95078 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 1.295, "high": 1.299, "low": 1.294, "close": 1.296, "volume": 3975.99, "close_time": 1772992799999, "quote_volume": 5153.16188, "trades": 83, "taker_buy_base": 2125.39, "taker_buy_quote": 2754.21467 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 1.296, "high": 1.299, "low": 1.294, "close": 1.297, "volume": 8425.93, "close_time": 1772996399999, "quote_volume": 10923.07348, "trades": 100, "taker_buy_base": 4871.76, "taker_buy_quote": 6317.90567 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 1.296, "high": 1.314, "low": 1.295, "close": 1.314, "volume": 5499.88, "close_time": 1772999999999, "quote_volume": 7185.04128, "trades": 74, "taker_buy_base": 2879.65, "taker_buy_quote": 3760.89943 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.31, "high": 1.315, "low": 1.306, "close": 1.308, "volume": 5426.01, "close_time": 1773003599999, "quote_volume": 7102.49148, "trades": 59, "taker_buy_base": 2670.46, "taker_buy_quote": 3497.39823 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 1.308, "high": 1.308, "low": 1.301, "close": 1.308, "volume": 4014.64, "close_time": 1773007199999, "quote_volume": 5236.23096, "trades": 49, "taker_buy_base": 2406.61, "taker_buy_quote": 3137.64792 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 1.307, "high": 1.307, "low": 1.285, "close": 1.303, "volume": 18013.64, "close_time": 1773010799999, "quote_volume": 23384.65287, "trades": 147, "taker_buy_base": 5806.2, "taker_buy_quote": 7532.94143 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 1.304, "high": 1.308, "low": 1.296, "close": 1.296, "volume": 5131.7, "close_time": 1773014399999, "quote_volume": 6685.94753, "trades": 55, "taker_buy_base": 2667.66, "taker_buy_quote": 3474.88766 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.297, "high": 1.317, "low": 1.297, "close": 1.307, "volume": 8624.96, "close_time": 1773017999999, "quote_volume": 11258.724, "trades": 104, "taker_buy_base": 3813.03, "taker_buy_quote": 4977.11169 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 1.307, "high": 1.315, "low": 1.304, "close": 1.306, "volume": 5524.91, "close_time": 1773021599999, "quote_volume": 7232.7033, "trades": 78, "taker_buy_base": 3351.1, "taker_buy_quote": 4389.31197 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 1.305, "high": 1.324, "low": 1.304, "close": 1.322, "volume": 7869.46, "close_time": 1773025199999, "quote_volume": 10336.04236, "trades": 104, "taker_buy_base": 4264.15, "taker_buy_quote": 5607.86424 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 1.322, "high": 1.339, "low": 1.321, "close": 1.333, "volume": 7228.85, "close_time": 1773028799999, "quote_volume": 9623.57022, "trades": 133, "taker_buy_base": 3821.9, "taker_buy_quote": 5087.65941 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.334, "high": 1.338, "low": 1.33, "close": 1.33, "volume": 3435.11, "close_time": 1773032399999, "quote_volume": 4586.35328, "trades": 58, "taker_buy_base": 853.25, "taker_buy_quote": 1138.33082 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 1.33, "high": 1.355, "low": 1.33, "close": 1.351, "volume": 13101.31, "close_time": 1773035999999, "quote_volume": 17596.20874, "trades": 178, "taker_buy_base": 6585.16, "taker_buy_quote": 8840.27601 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 1.353, "high": 1.353, "low": 1.342, "close": 1.343, "volume": 7324.27, "close_time": 1773039599999, "quote_volume": 9874.75125, "trades": 111, "taker_buy_base": 2237.51, "taker_buy_quote": 3016.88971 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 1.342, "high": 1.346, "low": 1.335, "close": 1.346, "volume": 6832.01, "close_time": 1773043199999, "quote_volume": 9163.22164, "trades": 71, "taker_buy_base": 4315.72, "taker_buy_quote": 5789.18989 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.348, "high": 1.352, "low": 1.344, "close": 1.35, "volume": 7252.84, "close_time": 1773046799999, "quote_volume": 9775.63963, "trades": 86, "taker_buy_base": 4085.72, "taker_buy_quote": 5508.721 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 1.347, "high": 1.357, "low": 1.344, "close": 1.348, "volume": 10653.95, "close_time": 1773050399999, "quote_volume": 14388.03309, "trades": 95, "taker_buy_base": 7974.2, "taker_buy_quote": 10773.19611 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 1.348, "high": 1.35, "low": 1.345, "close": 1.345, "volume": 5390.35, "close_time": 1773053999999, "quote_volume": 7266.14356, "trades": 73, "taker_buy_base": 1673.63, "taker_buy_quote": 2255.67958 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 1.346, "high": 1.352, "low": 1.342, "close": 1.35, "volume": 13182.31, "close_time": 1773057599999, "quote_volume": 17772.28914, "trades": 91, "taker_buy_base": 6882.66, "taker_buy_quote": 9285.14798 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.352, "high": 1.363, "low": 1.351, "close": 1.356, "volume": 7882.17, "close_time": 1773061199999, "quote_volume": 10697.13451, "trades": 92, "taker_buy_base": 3163.57, "taker_buy_quote": 4298.11233 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 1.357, "high": 1.376, "low": 1.357, "close": 1.369, "volume": 15579.15, "close_time": 1773064799999, "quote_volume": 21333.29252, "trades": 208, "taker_buy_base": 8391.43, "taker_buy_quote": 11504.00549 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 1.368, "high": 1.373, "low": 1.36, "close": 1.366, "volume": 18719.22, "close_time": 1773068399999, "quote_volume": 25586.44067, "trades": 213, "taker_buy_base": 10011.31, "taker_buy_quote": 13684.44315 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 1.368, "high": 1.378, "low": 1.368, "close": 1.375, "volume": 14988.72, "close_time": 1773071999999, "quote_volume": 20584.36583, "trades": 172, "taker_buy_base": 6490.56, "taker_buy_quote": 8917.07312 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.377, "high": 1.396, "low": 1.376, "close": 1.386, "volume": 21225.62, "close_time": 1773075599999, "quote_volume": 29418.21043, "trades": 299, "taker_buy_base": 13599.98, "taker_buy_quote": 18847.28107 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 1.386, "high": 1.387, "low": 1.375, "close": 1.378, "volume": 16095.54, "close_time": 1773079199999, "quote_volume": 22211.0461, "trades": 188, "taker_buy_base": 9228.72, "taker_buy_quote": 12735.84671 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 1.378, "high": 1.38, "low": 1.373, "close": 1.373, "volume": 9658.46, "close_time": 1773082799999, "quote_volume": 13293.68706, "trades": 93, "taker_buy_base": 5550.04, "taker_buy_quote": 7643.05636 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 1.374, "high": 1.39, "low": 1.37, "close": 1.382, "volume": 12849.9, "close_time": 1773086399999, "quote_volume": 17720.03703, "trades": 169, "taker_buy_base": 6332.16, "taker_buy_quote": 8732.75263 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.381, "high": 1.382, "low": 1.375, "close": 1.378, "volume": 8726.06, "close_time": 1773089999999, "quote_volume": 12024.6863, "trades": 88, "taker_buy_base": 5637.63, "taker_buy_quote": 7770.56716 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 1.378, "high": 1.383, "low": 1.376, "close": 1.379, "volume": 7856.96, "close_time": 1773093599999, "quote_volume": 10836.47036, "trades": 66, "taker_buy_base": 2945.15, "taker_buy_quote": 4065.71374 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 1.378, "high": 1.38, "low": 1.37, "close": 1.37, "volume": 3017.71, "close_time": 1773097199999, "quote_volume": 4151.21435, "trades": 19, "taker_buy_base": 1457.64, "taker_buy_quote": 2004.74705 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 1.372, "high": 1.373, "low": 1.365, "close": 1.367, "volume": 3769.83, "close_time": 1773100799999, "quote_volume": 5163.23539, "trades": 59, "taker_buy_base": 1617.41, "taker_buy_quote": 2215.59899 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.368, "high": 1.379, "low": 1.367, "close": 1.376, "volume": 10475.25, "close_time": 1773104399999, "quote_volume": 14381.56017, "trades": 95, "taker_buy_base": 8401.69, "taker_buy_quote": 11530.87899 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 1.374, "high": 1.377, "low": 1.368, "close": 1.374, "volume": 8037.47, "close_time": 1773107999999, "quote_volume": 11040.84471, "trades": 84, "taker_buy_base": 3909.03, "taker_buy_quote": 5368.51847 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 1.373, "high": 1.39, "low": 1.37, "close": 1.38, "volume": 12054.41, "close_time": 1773111599999, "quote_volume": 16648.97219, "trades": 133, "taker_buy_base": 7864.05, "taker_buy_quote": 10852.72729 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 1.38, "high": 1.382, "low": 1.372, "close": 1.372, "volume": 4211.91, "close_time": 1773115199999, "quote_volume": 5808.67957, "trades": 61, "taker_buy_base": 2453.1, "taker_buy_quote": 3383.2021 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.373, "high": 1.388, "low": 1.373, "close": 1.387, "volume": 1887.75, "close_time": 1773118799999, "quote_volume": 2610.28275, "trades": 42, "taker_buy_base": 713.81, "taker_buy_quote": 986.40919 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 1.385, "high": 1.389, "low": 1.381, "close": 1.382, "volume": 6899.88, "close_time": 1773122399999, "quote_volume": 9562.45345, "trades": 67, "taker_buy_base": 3441.82, "taker_buy_quote": 4770.47449 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 1.381, "high": 1.386, "low": 1.379, "close": 1.383, "volume": 7529.73, "close_time": 1773125999999, "quote_volume": 10413.48806, "trades": 74, "taker_buy_base": 4827.79, "taker_buy_quote": 6678.71215 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 1.383, "high": 1.393, "low": 1.383, "close": 1.388, "volume": 12381.85, "close_time": 1773129599999, "quote_volume": 17177.84487, "trades": 109, "taker_buy_base": 5325.93, "taker_buy_quote": 7385.34828 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.389, "high": 1.396, "low": 1.387, "close": 1.387, "volume": 11207.1, "close_time": 1773133199999, "quote_volume": 15599.02731, "trades": 112, "taker_buy_base": 4837.6, "taker_buy_quote": 6734.33501 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 1.39, "high": 1.396, "low": 1.387, "close": 1.394, "volume": 7277.76, "close_time": 1773136799999, "quote_volume": 10127.20112, "trades": 96, "taker_buy_base": 4167.43, "taker_buy_quote": 5796.98252 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 1.392, "high": 1.394, "low": 1.385, "close": 1.393, "volume": 59857.79, "close_time": 1773140399999, "quote_volume": 82960.52311, "trades": 168, "taker_buy_base": 42495.19, "taker_buy_quote": 58879.6769 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 1.392, "high": 1.393, "low": 1.387, "close": 1.387, "volume": 8159.57, "close_time": 1773143999999, "quote_volume": 11344.00444, "trades": 86, "taker_buy_base": 4924.89, "taker_buy_quote": 6850.33878 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.389, "high": 1.389, "low": 1.384, "close": 1.387, "volume": 9077.6, "close_time": 1773147599999, "quote_volume": 12589.3589, "trades": 78, "taker_buy_base": 4412.43, "taker_buy_quote": 6121.70498 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 1.39, "high": 1.392, "low": 1.377, "close": 1.379, "volume": 12748.83, "close_time": 1773151199999, "quote_volume": 17642.66613, "trades": 127, "taker_buy_base": 5802.6, "taker_buy_quote": 8040.1008 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 1.379, "high": 1.396, "low": 1.371, "close": 1.395, "volume": 12021.41, "close_time": 1773154799999, "quote_volume": 16614.90294, "trades": 139, "taker_buy_base": 6749.51, "taker_buy_quote": 9327.97701 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 1.397, "high": 1.398, "low": 1.388, "close": 1.394, "volume": 10639.05, "close_time": 1773158399999, "quote_volume": 14812.03426, "trades": 137, "taker_buy_base": 4855.93, "taker_buy_quote": 6760.82437 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.394, "high": 1.402, "low": 1.39, "close": 1.395, "volume": 11654.53, "close_time": 1773161999999, "quote_volume": 16304.07917, "trades": 100, "taker_buy_base": 7110.34, "taker_buy_quote": 9952.71909 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 1.396, "high": 1.397, "low": 1.382, "close": 1.385, "volume": 9064.68, "close_time": 1773165599999, "quote_volume": 12575.11289, "trades": 122, "taker_buy_base": 5348.1, "taker_buy_quote": 7422.44766 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 1.385, "high": 1.385, "low": 1.368, "close": 1.369, "volume": 12136.61, "close_time": 1773169199999, "quote_volume": 16685.3287, "trades": 130, "taker_buy_base": 6082.34, "taker_buy_quote": 8366.48557 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 1.369, "high": 1.371, "low": 1.362, "close": 1.365, "volume": 14633.15, "close_time": 1773172799999, "quote_volume": 19988.27129, "trades": 221, "taker_buy_base": 9391.75, "taker_buy_quote": 12832.12134 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.365, "high": 1.372, "low": 1.364, "close": 1.371, "volume": 4920.15, "close_time": 1773176399999, "quote_volume": 6736.16732, "trades": 90, "taker_buy_base": 1484.15, "taker_buy_quote": 2033.08 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 1.372, "high": 1.373, "low": 1.36, "close": 1.363, "volume": 8199.47, "close_time": 1773179999999, "quote_volume": 11217.51653, "trades": 111, "taker_buy_base": 4286.54, "taker_buy_quote": 5865.80996 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 1.365, "high": 1.369, "low": 1.362, "close": 1.367, "volume": 5478.92, "close_time": 1773183599999, "quote_volume": 7481.51627, "trades": 79, "taker_buy_base": 2402.47, "taker_buy_quote": 3283.25129 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 1.369, "high": 1.371, "low": 1.368, "close": 1.369, "volume": 5208.6, "close_time": 1773187199999, "quote_volume": 7132.76984, "trades": 96, "taker_buy_base": 3543.74, "taker_buy_quote": 4853.09835 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.368, "high": 1.372, "low": 1.365, "close": 1.371, "volume": 8157.36, "close_time": 1773190799999, "quote_volume": 11156.37928, "trades": 111, "taker_buy_base": 5118.47, "taker_buy_quote": 7000.48644 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 1.372, "high": 1.375, "low": 1.37, "close": 1.373, "volume": 5306.1, "close_time": 1773194399999, "quote_volume": 7281.07069, "trades": 97, "taker_buy_base": 2528.69, "taker_buy_quote": 3470.48477 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 1.373, "high": 1.374, "low": 1.365, "close": 1.371, "volume": 5190.08, "close_time": 1773197999999, "quote_volume": 7117.91461, "trades": 146, "taker_buy_base": 2338.2, "taker_buy_quote": 3207.35302 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 1.371, "high": 1.373, "low": 1.366, "close": 1.367, "volume": 4447.24, "close_time": 1773201599999, "quote_volume": 6090.21356, "trades": 67, "taker_buy_base": 1959.98, "taker_buy_quote": 2684.20146 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.366, "high": 1.375, "low": 1.364, "close": 1.375, "volume": 3373.62, "close_time": 1773205199999, "quote_volume": 4622.1368, "trades": 62, "taker_buy_base": 1677.49, "taker_buy_quote": 2297.72241 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 1.374, "high": 1.374, "low": 1.361, "close": 1.361, "volume": 9065.71, "close_time": 1773208799999, "quote_volume": 12370.88713, "trades": 103, "taker_buy_base": 4245.49, "taker_buy_quote": 5792.9101 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 1.361, "high": 1.373, "low": 1.361, "close": 1.371, "volume": 3495.23, "close_time": 1773212399999, "quote_volume": 4781.11011, "trades": 58, "taker_buy_base": 2002.26, "taker_buy_quote": 2739.51698 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 1.372, "high": 1.372, "low": 1.364, "close": 1.365, "volume": 5315.33, "close_time": 1773215999999, "quote_volume": 7273.5598, "trades": 74, "taker_buy_base": 1760.02, "taker_buy_quote": 2408.64002 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.365, "high": 1.368, "low": 1.362, "close": 1.367, "volume": 5012.93, "close_time": 1773219599999, "quote_volume": 6847.58718, "trades": 81, "taker_buy_base": 3359.95, "taker_buy_quote": 4589.39599 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 1.366, "high": 1.368, "low": 1.362, "close": 1.362, "volume": 8609.99, "close_time": 1773223199999, "quote_volume": 11757.96321, "trades": 135, "taker_buy_base": 3708.25, "taker_buy_quote": 5066.01179 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 1.362, "high": 1.37, "low": 1.362, "close": 1.368, "volume": 3587.78, "close_time": 1773226799999, "quote_volume": 4896.96569, "trades": 82, "taker_buy_base": 2199.36, "taker_buy_quote": 3001.06478 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 1.369, "high": 1.369, "low": 1.359, "close": 1.36, "volume": 11036.92, "close_time": 1773230399999, "quote_volume": 15038.62636, "trades": 119, "taker_buy_base": 7041.92, "taker_buy_quote": 9594.65135 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.36, "high": 1.373, "low": 1.358, "close": 1.366, "volume": 10068.0, "close_time": 1773233999999, "quote_volume": 13762.7416, "trades": 139, "taker_buy_base": 4200.05, "taker_buy_quote": 5750.89974 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 1.366, "high": 1.392, "low": 1.366, "close": 1.38, "volume": 13953.31, "close_time": 1773237599999, "quote_volume": 19252.17121, "trades": 155, "taker_buy_base": 5768.59, "taker_buy_quote": 7958.98815 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 1.383, "high": 1.387, "low": 1.377, "close": 1.381, "volume": 6618.5, "close_time": 1773241199999, "quote_volume": 9146.02731, "trades": 119, "taker_buy_base": 3372.95, "taker_buy_quote": 4661.26004 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 1.381, "high": 1.381, "low": 1.367, "close": 1.375, "volume": 9987.65, "close_time": 1773244799999, "quote_volume": 13722.72878, "trades": 152, "taker_buy_base": 5583.55, "taker_buy_quote": 7679.26109 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.376, "high": 1.383, "low": 1.374, "close": 1.379, "volume": 11564.85, "close_time": 1773248399999, "quote_volume": 15924.00516, "trades": 115, "taker_buy_base": 6443.78, "taker_buy_quote": 8871.25741 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 1.38, "high": 1.39, "low": 1.38, "close": 1.382, "volume": 13307.44, "close_time": 1773251999999, "quote_volume": 18413.94599, "trades": 99, "taker_buy_base": 2951.56, "taker_buy_quote": 4080.03993 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 1.384, "high": 1.389, "low": 1.381, "close": 1.388, "volume": 8081.45, "close_time": 1773255599999, "quote_volume": 11192.82775, "trades": 100, "taker_buy_base": 5443.22, "taker_buy_quote": 7540.77756 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 1.389, "high": 1.389, "low": 1.383, "close": 1.385, "volume": 3352.12, "close_time": 1773259199999, "quote_volume": 4641.25049, "trades": 68, "taker_buy_base": 1378.89, "taker_buy_quote": 1909.00452 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.386, "high": 1.386, "low": 1.382, "close": 1.386, "volume": 2338.44, "close_time": 1773262799999, "quote_volume": 3237.59824, "trades": 51, "taker_buy_base": 726.14, "taker_buy_quote": 1005.54628 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 1.387, "high": 1.388, "low": 1.384, "close": 1.387, "volume": 6607.05, "close_time": 1773266399999, "quote_volume": 9153.80256, "trades": 75, "taker_buy_base": 1847.16, "taker_buy_quote": 2559.2934 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 1.388, "high": 1.395, "low": 1.384, "close": 1.386, "volume": 6218.81, "close_time": 1773269999999, "quote_volume": 8638.02156, "trades": 101, "taker_buy_base": 3356.26, "taker_buy_quote": 4664.13617 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 1.388, "high": 1.388, "low": 1.38, "close": 1.381, "volume": 1862.28, "close_time": 1773273599999, "quote_volume": 2576.97445, "trades": 52, "taker_buy_base": 1342.33, "taker_buy_quote": 1857.20818 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.384, "high": 1.385, "low": 1.38, "close": 1.384, "volume": 4886.87, "close_time": 1773277199999, "quote_volume": 6758.18284, "trades": 98, "taker_buy_base": 3173.95, "taker_buy_quote": 4389.25518 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 1.383, "high": 1.383, "low": 1.376, "close": 1.376, "volume": 4838.97, "close_time": 1773280799999, "quote_volume": 6668.82828, "trades": 98, "taker_buy_base": 1852.06, "taker_buy_quote": 2552.02911 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 1.375, "high": 1.377, "low": 1.365, "close": 1.365, "volume": 8655.26, "close_time": 1773284399999, "quote_volume": 11872.56226, "trades": 109, "taker_buy_base": 4110.25, "taker_buy_quote": 5642.12346 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 1.366, "high": 1.372, "low": 1.364, "close": 1.367, "volume": 8097.71, "close_time": 1773287999999, "quote_volume": 11077.12905, "trades": 155, "taker_buy_base": 4403.5, "taker_buy_quote": 6026.13235 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.367, "high": 1.371, "low": 1.365, "close": 1.366, "volume": 7881.54, "close_time": 1773291599999, "quote_volume": 10782.02209, "trades": 145, "taker_buy_base": 4143.17, "taker_buy_quote": 5667.68015 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 1.366, "high": 1.367, "low": 1.361, "close": 1.366, "volume": 7028.44, "close_time": 1773295199999, "quote_volume": 9583.12017, "trades": 138, "taker_buy_base": 3302.05, "taker_buy_quote": 4501.90659 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 1.366, "high": 1.368, "low": 1.364, "close": 1.367, "volume": 9681.24, "close_time": 1773298799999, "quote_volume": 13226.34805, "trades": 123, "taker_buy_base": 4936.43, "taker_buy_quote": 6743.82801 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 1.367, "high": 1.376, "low": 1.367, "close": 1.373, "volume": 6115.32, "close_time": 1773302399999, "quote_volume": 8387.28179, "trades": 95, "taker_buy_base": 3853.38, "taker_buy_quote": 5286.39331 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.374, "high": 1.379, "low": 1.372, "close": 1.376, "volume": 4151.04, "close_time": 1773305999999, "quote_volume": 5706.6419, "trades": 87, "taker_buy_base": 1293.96, "taker_buy_quote": 1779.50421 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 1.377, "high": 1.385, "low": 1.373, "close": 1.381, "volume": 7023.02, "close_time": 1773309599999, "quote_volume": 9678.43187, "trades": 117, "taker_buy_base": 3974.32, "taker_buy_quote": 5477.59306 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 1.382, "high": 1.389, "low": 1.381, "close": 1.389, "volume": 6046.14, "close_time": 1773313199999, "quote_volume": 8380.019, "trades": 84, "taker_buy_base": 1379.48, "taker_buy_quote": 1910.70903 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 1.389, "high": 1.39, "low": 1.384, "close": 1.385, "volume": 3886.71, "close_time": 1773316799999, "quote_volume": 5396.05746, "trades": 74, "taker_buy_base": 3210.65, "taker_buy_quote": 4458.38956 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.386, "high": 1.397, "low": 1.382, "close": 1.393, "volume": 8084.81, "close_time": 1773320399999, "quote_volume": 11252.03954, "trades": 175, "taker_buy_base": 6336.35, "taker_buy_quote": 8820.82835 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 1.394, "high": 1.395, "low": 1.385, "close": 1.39, "volume": 10849.58, "close_time": 1773323999999, "quote_volume": 15088.79894, "trades": 142, "taker_buy_base": 7669.55, "taker_buy_quote": 10666.86668 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 1.392, "high": 1.397, "low": 1.377, "close": 1.381, "volume": 13904.35, "close_time": 1773327599999, "quote_volume": 19243.49199, "trades": 142, "taker_buy_base": 7798.76, "taker_buy_quote": 10791.48788 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 1.38, "high": 1.393, "low": 1.378, "close": 1.389, "volume": 6504.08, "close_time": 1773331199999, "quote_volume": 9003.07359, "trades": 120, "taker_buy_base": 2815.45, "taker_buy_quote": 3891.20264 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.389, "high": 1.395, "low": 1.382, "close": 1.393, "volume": 6713.48, "close_time": 1773334799999, "quote_volume": 9340.37954, "trades": 102, "taker_buy_base": 3352.69, "taker_buy_quote": 4666.47157 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 1.394, "high": 1.398, "low": 1.391, "close": 1.391, "volume": 3835.38, "close_time": 1773338399999, "quote_volume": 5350.0078, "trades": 72, "taker_buy_base": 2525.2, "taker_buy_quote": 3523.99491 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 1.392, "high": 1.394, "low": 1.387, "close": 1.388, "volume": 9208.91, "close_time": 1773341999999, "quote_volume": 12798.92742, "trades": 97, "taker_buy_base": 4875.55, "taker_buy_quote": 6777.36069 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 1.388, "high": 1.398, "low": 1.387, "close": 1.397, "volume": 4414.11, "close_time": 1773345599999, "quote_volume": 6146.6078, "trades": 87, "taker_buy_base": 1244.59, "taker_buy_quote": 1735.99486 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.397, "high": 1.399, "low": 1.391, "close": 1.393, "volume": 4969.48, "close_time": 1773349199999, "quote_volume": 6936.3411, "trades": 86, "taker_buy_base": 2648.71, "taker_buy_quote": 3698.86188 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 1.393, "high": 1.396, "low": 1.391, "close": 1.394, "volume": 3538.48, "close_time": 1773352799999, "quote_volume": 4932.32012, "trades": 46, "taker_buy_base": 2423.16, "taker_buy_quote": 3378.45317 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 1.395, "high": 1.397, "low": 1.393, "close": 1.395, "volume": 4915.24, "close_time": 1773356399999, "quote_volume": 6854.24013, "trades": 71, "taker_buy_base": 3142.04, "taker_buy_quote": 4380.57862 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 1.396, "high": 1.402, "low": 1.393, "close": 1.394, "volume": 12352.84, "close_time": 1773359999999, "quote_volume": 17272.45471, "trades": 121, "taker_buy_base": 4909.92, "taker_buy_quote": 6868.98764 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.394, "high": 1.418, "low": 1.391, "close": 1.403, "volume": 28526.12, "close_time": 1773363599999, "quote_volume": 40081.81518, "trades": 369, "taker_buy_base": 15269.14, "taker_buy_quote": 21421.49952 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 1.407, "high": 1.41, "low": 1.402, "close": 1.409, "volume": 5281.72, "close_time": 1773367199999, "quote_volume": 7435.88533, "trades": 95, "taker_buy_base": 3263.28, "taker_buy_quote": 4595.2687 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 1.41, "high": 1.412, "low": 1.405, "close": 1.407, "volume": 6091.46, "close_time": 1773370799999, "quote_volume": 8579.88425, "trades": 102, "taker_buy_base": 2563.48, "taker_buy_quote": 3613.22655 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 1.407, "high": 1.414, "low": 1.403, "close": 1.412, "volume": 5130.16, "close_time": 1773374399999, "quote_volume": 7219.88056, "trades": 118, "taker_buy_base": 2835.14, "taker_buy_quote": 3991.97524 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.411, "high": 1.413, "low": 1.404, "close": 1.407, "volume": 7562.16, "close_time": 1773377999999, "quote_volume": 10639.10686, "trades": 132, "taker_buy_base": 4435.37, "taker_buy_quote": 6240.73561 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 1.406, "high": 1.409, "low": 1.403, "close": 1.406, "volume": 3937.19, "close_time": 1773381599999, "quote_volume": 5539.95655, "trades": 60, "taker_buy_base": 2107.58, "taker_buy_quote": 2966.32366 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 1.407, "high": 1.408, "low": 1.402, "close": 1.406, "volume": 9644.38, "close_time": 1773385199999, "quote_volume": 13553.59674, "trades": 141, "taker_buy_base": 5389.11, "taker_buy_quote": 7575.23137 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 1.406, "high": 1.409, "low": 1.405, "close": 1.406, "volume": 12961.14, "close_time": 1773388799999, "quote_volume": 18234.04337, "trades": 140, "taker_buy_base": 7193.14, "taker_buy_quote": 10123.51158 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.405, "high": 1.414, "low": 1.403, "close": 1.411, "volume": 8985.72, "close_time": 1773392399999, "quote_volume": 12670.3667, "trades": 102, "taker_buy_base": 4375.33, "taker_buy_quote": 6171.01935 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 1.411, "high": 1.418, "low": 1.411, "close": 1.417, "volume": 5320.48, "close_time": 1773395999999, "quote_volume": 7525.32701, "trades": 62, "taker_buy_base": 2937.95, "taker_buy_quote": 4158.25895 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 1.416, "high": 1.424, "low": 1.416, "close": 1.421, "volume": 7272.98, "close_time": 1773399599999, "quote_volume": 10330.6709, "trades": 100, "taker_buy_base": 4295.79, "taker_buy_quote": 6103.91223 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 1.422, "high": 1.422, "low": 1.418, "close": 1.42, "volume": 3238.41, "close_time": 1773403199999, "quote_volume": 4596.74731, "trades": 62, "taker_buy_base": 1451.12, "taker_buy_quote": 2059.68551 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.42, "high": 1.434, "low": 1.42, "close": 1.431, "volume": 7959.02, "close_time": 1773406799999, "quote_volume": 11357.50503, "trades": 280, "taker_buy_base": 3960.06, "taker_buy_quote": 5651.26785 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 1.431, "high": 1.449, "low": 1.431, "close": 1.447, "volume": 26281.45, "close_time": 1773410399999, "quote_volume": 37910.35809, "trades": 344, "taker_buy_base": 11468.03, "taker_buy_quote": 16526.56951 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 1.448, "high": 1.453, "low": 1.431, "close": 1.432, "volume": 35362.55, "close_time": 1773413999999, "quote_volume": 51037.17451, "trades": 475, "taker_buy_base": 16780.58, "taker_buy_quote": 24224.13329 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 1.433, "high": 1.442, "low": 1.423, "close": 1.425, "volume": 13204.38, "close_time": 1773417599999, "quote_volume": 18927.32915, "trades": 203, "taker_buy_base": 6866.25, "taker_buy_quote": 9839.18555 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.425, "high": 1.429, "low": 1.413, "close": 1.425, "volume": 16750.86, "close_time": 1773421199999, "quote_volume": 23806.1998, "trades": 205, "taker_buy_base": 9118.09, "taker_buy_quote": 12953.6925 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 1.425, "high": 1.428, "low": 1.407, "close": 1.41, "volume": 12272.45, "close_time": 1773424799999, "quote_volume": 17386.73781, "trades": 130, "taker_buy_base": 7470.65, "taker_buy_quote": 10584.42165 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 1.411, "high": 1.415, "low": 1.406, "close": 1.412, "volume": 5389.73, "close_time": 1773428399999, "quote_volume": 7605.72672, "trades": 62, "taker_buy_base": 2786.74, "taker_buy_quote": 3934.11722 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 1.412, "high": 1.414, "low": 1.409, "close": 1.414, "volume": 5010.9, "close_time": 1773431999999, "quote_volume": 7075.86112, "trades": 60, "taker_buy_base": 3497.79, "taker_buy_quote": 4938.285 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.414, "high": 1.418, "low": 1.413, "close": 1.416, "volume": 4082.78, "close_time": 1773435599999, "quote_volume": 5775.5543, "trades": 52, "taker_buy_base": 1767.98, "taker_buy_quote": 2500.98041 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 1.417, "high": 1.418, "low": 1.412, "close": 1.415, "volume": 2523.72, "close_time": 1773439199999, "quote_volume": 3572.83512, "trades": 20, "taker_buy_base": 676.08, "taker_buy_quote": 957.7862 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 1.411, "high": 1.411, "low": 1.404, "close": 1.408, "volume": 6694.45, "close_time": 1773442799999, "quote_volume": 9409.73533, "trades": 59, "taker_buy_base": 4873.82, "taker_buy_quote": 6849.45178 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 1.408, "high": 1.411, "low": 1.407, "close": 1.41, "volume": 3049.83, "close_time": 1773446399999, "quote_volume": 4299.78009, "trades": 33, "taker_buy_base": 2045.97, "taker_buy_quote": 2884.56009 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.409, "high": 1.409, "low": 1.402, "close": 1.403, "volume": 5949.65, "close_time": 1773449999999, "quote_volume": 8363.68024, "trades": 80, "taker_buy_base": 3373.71, "taker_buy_quote": 4742.74879 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 1.403, "high": 1.409, "low": 1.4, "close": 1.409, "volume": 11176.58, "close_time": 1773453599999, "quote_volume": 15684.44787, "trades": 108, "taker_buy_base": 6230.7, "taker_buy_quote": 8741.64009 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 1.408, "high": 1.41, "low": 1.406, "close": 1.409, "volume": 2954.84, "close_time": 1773457199999, "quote_volume": 4160.85026, "trades": 43, "taker_buy_base": 1761.23, "taker_buy_quote": 2480.38141 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 1.41, "high": 1.414, "low": 1.41, "close": 1.413, "volume": 1215.74, "close_time": 1773460799999, "quote_volume": 1716.79755, "trades": 16, "taker_buy_base": 480.58, "taker_buy_quote": 678.31708 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.412, "high": 1.416, "low": 1.407, "close": 1.408, "volume": 5878.27, "close_time": 1773464399999, "quote_volume": 8297.06234, "trades": 103, "taker_buy_base": 3275.18, "taker_buy_quote": 4622.55955 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 1.407, "high": 1.408, "low": 1.402, "close": 1.405, "volume": 7257.37, "close_time": 1773467999999, "quote_volume": 10201.43552, "trades": 145, "taker_buy_base": 3762.0, "taker_buy_quote": 5289.95035 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 1.404, "high": 1.404, "low": 1.39, "close": 1.398, "volume": 10577.01, "close_time": 1773471599999, "quote_volume": 14775.93929, "trades": 134, "taker_buy_base": 6153.85, "taker_buy_quote": 8604.84807 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 1.398, "high": 1.399, "low": 1.395, "close": 1.397, "volume": 2921.09, "close_time": 1773475199999, "quote_volume": 4081.79517, "trades": 40, "taker_buy_base": 1211.6, "taker_buy_quote": 1693.40973 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.396, "high": 1.399, "low": 1.395, "close": 1.396, "volume": 2657.76, "close_time": 1773478799999, "quote_volume": 3713.926, "trades": 29, "taker_buy_base": 1977.94, "taker_buy_quote": 2764.2978 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 1.398, "high": 1.399, "low": 1.392, "close": 1.393, "volume": 3420.87, "close_time": 1773482399999, "quote_volume": 4775.06695, "trades": 57, "taker_buy_base": 1613.78, "taker_buy_quote": 2253.10958 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 1.393, "high": 1.394, "low": 1.387, "close": 1.391, "volume": 9124.22, "close_time": 1773485999999, "quote_volume": 12679.14285, "trades": 117, "taker_buy_base": 4007.91, "taker_buy_quote": 5571.09048 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 1.39, "high": 1.397, "low": 1.39, "close": 1.396, "volume": 5566.41, "close_time": 1773489599999, "quote_volume": 7766.80156, "trades": 57, "taker_buy_base": 1497.17, "taker_buy_quote": 2087.91151 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.397, "high": 1.399, "low": 1.395, "close": 1.399, "volume": 2844.62, "close_time": 1773493199999, "quote_volume": 3974.11876, "trades": 42, "taker_buy_base": 2060.12, "taker_buy_quote": 2878.46938 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 1.398, "high": 1.4, "low": 1.397, "close": 1.398, "volume": 3818.15, "close_time": 1773496799999, "quote_volume": 5338.87207, "trades": 38, "taker_buy_base": 2749.09, "taker_buy_quote": 3844.08808 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 1.398, "high": 1.399, "low": 1.392, "close": 1.393, "volume": 7923.42, "close_time": 1773500399999, "quote_volume": 11056.62889, "trades": 91, "taker_buy_base": 4807.72, "taker_buy_quote": 6710.40044 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 1.393, "high": 1.395, "low": 1.392, "close": 1.394, "volume": 8519.82, "close_time": 1773503999999, "quote_volume": 11871.39158, "trades": 105, "taker_buy_base": 5621.41, "taker_buy_quote": 7833.56618 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.395, "high": 1.4, "low": 1.393, "close": 1.4, "volume": 1763.72, "close_time": 1773507599999, "quote_volume": 2461.55558, "trades": 29, "taker_buy_base": 925.72, "taker_buy_quote": 1292.67139 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 1.399, "high": 1.4, "low": 1.397, "close": 1.397, "volume": 3658.09, "close_time": 1773511199999, "quote_volume": 5115.93017, "trades": 42, "taker_buy_base": 2657.6, "taker_buy_quote": 3716.87462 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 1.397, "high": 1.4, "low": 1.395, "close": 1.4, "volume": 3624.91, "close_time": 1773514799999, "quote_volume": 5061.88332, "trades": 52, "taker_buy_base": 2400.97, "taker_buy_quote": 3353.33108 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 1.399, "high": 1.399, "low": 1.398, "close": 1.399, "volume": 5440.73, "close_time": 1773518399999, "quote_volume": 7611.31906, "trades": 34, "taker_buy_base": 292.69, "taker_buy_quote": 409.41425 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.398, "high": 1.402, "low": 1.398, "close": 1.402, "volume": 1432.2, "close_time": 1773521999999, "quote_volume": 2003.9984, "trades": 25, "taker_buy_base": 717.25, "taker_buy_quote": 1003.37544 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 1.401, "high": 1.403, "low": 1.399, "close": 1.403, "volume": 944.32, "close_time": 1773525599999, "quote_volume": 1323.44036, "trades": 15, "taker_buy_base": 714.57, "taker_buy_quote": 1001.79964 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 1.403, "high": 1.404, "low": 1.401, "close": 1.402, "volume": 3621.61, "close_time": 1773529199999, "quote_volume": 5079.775, "trades": 33, "taker_buy_base": 2622.56, "taker_buy_quote": 3678.2832 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 1.405, "high": 1.413, "low": 1.405, "close": 1.413, "volume": 16599.98, "close_time": 1773532799999, "quote_volume": 23378.39665, "trades": 112, "taker_buy_base": 10174.22, "taker_buy_quote": 14331.6791 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.414, "high": 1.414, "low": 1.405, "close": 1.406, "volume": 6269.26, "close_time": 1773536399999, "quote_volume": 8835.80151, "trades": 64, "taker_buy_base": 3178.32, "taker_buy_quote": 4478.90141 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 1.407, "high": 1.407, "low": 1.405, "close": 1.405, "volume": 926.95, "close_time": 1773539999999, "quote_volume": 1302.49142, "trades": 11, "taker_buy_base": 358.59, "taker_buy_quote": 503.81895 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 1.408, "high": 1.418, "low": 1.407, "close": 1.417, "volume": 8942.9, "close_time": 1773543599999, "quote_volume": 12640.57451, "trades": 88, "taker_buy_base": 5133.91, "taker_buy_quote": 7257.69066 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 1.418, "high": 1.42, "low": 1.412, "close": 1.415, "volume": 9965.32, "close_time": 1773547199999, "quote_volume": 14109.51186, "trades": 81, "taker_buy_base": 4388.87, "taker_buy_quote": 6210.03758 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.415, "high": 1.42, "low": 1.415, "close": 1.417, "volume": 2854.99, "close_time": 1773550799999, "quote_volume": 4045.42431, "trades": 37, "taker_buy_base": 864.07, "taker_buy_quote": 1224.18348 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 1.417, "high": 1.422, "low": 1.416, "close": 1.418, "volume": 1383.61, "close_time": 1773554399999, "quote_volume": 1963.89958, "trades": 20, "taker_buy_base": 606.69, "taker_buy_quote": 862.10714 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 1.418, "high": 1.419, "low": 1.416, "close": 1.418, "volume": 4401.09, "close_time": 1773557999999, "quote_volume": 6234.32212, "trades": 60, "taker_buy_base": 1512.08, "taker_buy_quote": 2142.15846 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 1.418, "high": 1.419, "low": 1.415, "close": 1.417, "volume": 2426.05, "close_time": 1773561599999, "quote_volume": 3440.33991, "trades": 34, "taker_buy_base": 490.11, "taker_buy_quote": 695.04108 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.418, "high": 1.426, "low": 1.418, "close": 1.425, "volume": 7434.41, "close_time": 1773565199999, "quote_volume": 10566.20883, "trades": 76, "taker_buy_base": 5058.59, "taker_buy_quote": 7189.88764 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 1.426, "high": 1.433, "low": 1.426, "close": 1.428, "volume": 8633.99, "close_time": 1773568799999, "quote_volume": 12344.9752, "trades": 94, "taker_buy_base": 3631.29, "taker_buy_quote": 5194.00282 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 1.429, "high": 1.434, "low": 1.428, "close": 1.431, "volume": 8704.22, "close_time": 1773572399999, "quote_volume": 12452.64052, "trades": 90, "taker_buy_base": 2745.08, "taker_buy_quote": 3927.81648 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 1.429, "high": 1.43, "low": 1.378, "close": 1.38, "volume": 34851.9, "close_time": 1773575999999, "quote_volume": 48958.77814, "trades": 311, "taker_buy_base": 14803.46, "taker_buy_quote": 20748.42094 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.38, "high": 1.38, "low": 1.247, "close": 1.358, "volume": 669093.75, "close_time": 1773579599999, "quote_volume": 874699.88135, "trades": 4868, "taker_buy_base": 345168.32, "taker_buy_quote": 451446.8306 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 1.357, "high": 1.485, "low": 1.356, "close": 1.46, "volume": 620494.57, "close_time": 1773583199999, "quote_volume": 883444.41082, "trades": 4357, "taker_buy_base": 301658.15, "taker_buy_quote": 429651.4783 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 1.458, "high": 1.468, "low": 1.451, "close": 1.458, "volume": 87938.16, "close_time": 1773586799999, "quote_volume": 128382.77822, "trades": 794, "taker_buy_base": 42556.8, "taker_buy_quote": 62128.60834 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 1.46, "high": 1.472, "low": 1.457, "close": 1.465, "volume": 39390.08, "close_time": 1773590399999, "quote_volume": 57678.55061, "trades": 394, "taker_buy_base": 19170.54, "taker_buy_quote": 28071.55805 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.465, "high": 1.472, "low": 1.458, "close": 1.465, "volume": 22380.32, "close_time": 1773593999999, "quote_volume": 32772.58545, "trades": 259, "taker_buy_base": 10603.8, "taker_buy_quote": 15523.43245 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 1.466, "high": 1.485, "low": 1.466, "close": 1.484, "volume": 25785.84, "close_time": 1773597599999, "quote_volume": 37980.87355, "trades": 276, "taker_buy_base": 16128.83, "taker_buy_quote": 23758.2287 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 1.485, "high": 1.491, "low": 1.47, "close": 1.473, "volume": 22458.96, "close_time": 1773601199999, "quote_volume": 33217.87902, "trades": 328, "taker_buy_base": 8931.75, "taker_buy_quote": 13213.0546 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 1.472, "high": 1.479, "low": 1.472, "close": 1.474, "volume": 18638.68, "close_time": 1773604799999, "quote_volume": 27490.06236, "trades": 172, "taker_buy_base": 7078.64, "taker_buy_quote": 10439.31405 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.474, "high": 1.488, "low": 1.469, "close": 1.487, "volume": 19847.15, "close_time": 1773608399999, "quote_volume": 29288.59914, "trades": 210, "taker_buy_base": 11146.28, "taker_buy_quote": 16429.58945 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 1.486, "high": 1.508, "low": 1.486, "close": 1.505, "volume": 60165.38, "close_time": 1773611999999, "quote_volume": 90184.14762, "trades": 596, "taker_buy_base": 35010.76, "taker_buy_quote": 52478.64435 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 1.503, "high": 1.527, "low": 1.495, "close": 1.522, "volume": 41178.84, "close_time": 1773615599999, "quote_volume": 62137.75458, "trades": 438, "taker_buy_base": 27533.28, "taker_buy_quote": 41528.36193 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 1.521, "high": 1.533, "low": 1.513, "close": 1.518, "volume": 30297.7, "close_time": 1773619199999, "quote_volume": 46105.10302, "trades": 497, "taker_buy_base": 15423.67, "taker_buy_quote": 23466.70933 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.518, "high": 1.524, "low": 1.501, "close": 1.501, "volume": 16387.51, "close_time": 1773622799999, "quote_volume": 24739.56897, "trades": 255, "taker_buy_base": 7996.19, "taker_buy_quote": 12085.50548 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 1.502, "high": 1.516, "low": 1.496, "close": 1.516, "volume": 9100.47, "close_time": 1773626399999, "quote_volume": 13682.39004, "trades": 170, "taker_buy_base": 4790.15, "taker_buy_quote": 7198.24837 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 1.514, "high": 1.519, "low": 1.505, "close": 1.508, "volume": 14209.84, "close_time": 1773629999999, "quote_volume": 21484.61796, "trades": 210, "taker_buy_base": 8525.34, "taker_buy_quote": 12888.24124 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 1.507, "high": 1.537, "low": 1.504, "close": 1.522, "volume": 26126.34, "close_time": 1773633599999, "quote_volume": 39678.96697, "trades": 446, "taker_buy_base": 16795.37, "taker_buy_quote": 25495.78702 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.521, "high": 1.536, "low": 1.521, "close": 1.528, "volume": 21172.82, "close_time": 1773637199999, "quote_volume": 32310.75315, "trades": 341, "taker_buy_base": 10907.46, "taker_buy_quote": 16643.94946 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 1.528, "high": 1.546, "low": 1.527, "close": 1.545, "volume": 14474.77, "close_time": 1773640799999, "quote_volume": 22241.8435, "trades": 184, "taker_buy_base": 7855.24, "taker_buy_quote": 12075.76261 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 1.542, "high": 1.543, "low": 1.516, "close": 1.516, "volume": 25827.26, "close_time": 1773644399999, "quote_volume": 39350.05979, "trades": 355, "taker_buy_base": 20046.11, "taker_buy_quote": 30541.89058 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 1.515, "high": 1.521, "low": 1.513, "close": 1.514, "volume": 10427.13, "close_time": 1773647999999, "quote_volume": 15823.81416, "trades": 174, "taker_buy_base": 5323.43, "taker_buy_quote": 8075.64251 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.515, "high": 1.522, "low": 1.504, "close": 1.513, "volume": 13390.59, "close_time": 1773651599999, "quote_volume": 20248.52226, "trades": 220, "taker_buy_base": 9219.85, "taker_buy_quote": 13951.16504 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 1.513, "high": 1.517, "low": 1.509, "close": 1.511, "volume": 16166.45, "close_time": 1773655199999, "quote_volume": 24451.78919, "trades": 202, "taker_buy_base": 10357.89, "taker_buy_quote": 15667.8255 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 1.512, "high": 1.517, "low": 1.504, "close": 1.517, "volume": 25164.1, "close_time": 1773658799999, "quote_volume": 38031.43243, "trades": 310, "taker_buy_base": 16724.12, "taker_buy_quote": 25278.86138 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 1.517, "high": 1.519, "low": 1.511, "close": 1.512, "volume": 5816.11, "close_time": 1773662399999, "quote_volume": 8808.29997, "trades": 88, "taker_buy_base": 3604.24, "taker_buy_quote": 5456.29199 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.512, "high": 1.538, "low": 1.499, "close": 1.506, "volume": 67322.25, "close_time": 1773665999999, "quote_volume": 102123.93611, "trades": 767, "taker_buy_base": 32342.55, "taker_buy_quote": 49076.03969 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 1.505, "high": 1.519, "low": 1.504, "close": 1.51, "volume": 11104.4, "close_time": 1773669599999, "quote_volume": 16780.89325, "trades": 165, "taker_buy_base": 6015.55, "taker_buy_quote": 9093.62082 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 1.51, "high": 1.516, "low": 1.487, "close": 1.501, "volume": 15327.62, "close_time": 1773673199999, "quote_volume": 22952.12976, "trades": 260, "taker_buy_base": 6416.96, "taker_buy_quote": 9615.88203 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 1.502, "high": 1.505, "low": 1.491, "close": 1.492, "volume": 9307.37, "close_time": 1773676799999, "quote_volume": 13957.63478, "trades": 110, "taker_buy_base": 6299.12, "taker_buy_quote": 9448.63539 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.493, "high": 1.5, "low": 1.489, "close": 1.496, "volume": 16966.96, "close_time": 1773680399999, "quote_volume": 25344.92768, "trades": 221, "taker_buy_base": 11263.0, "taker_buy_quote": 16826.41249 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 1.499, "high": 1.504, "low": 1.496, "close": 1.502, "volume": 9017.0, "close_time": 1773683999999, "quote_volume": 13525.92197, "trades": 136, "taker_buy_base": 6009.89, "taker_buy_quote": 9016.13804 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 1.502, "high": 1.511, "low": 1.499, "close": 1.5, "volume": 11597.35, "close_time": 1773687599999, "quote_volume": 17464.4202, "trades": 170, "taker_buy_base": 4787.58, "taker_buy_quote": 7209.91331 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 1.501, "high": 1.51, "low": 1.5, "close": 1.508, "volume": 10275.67, "close_time": 1773691199999, "quote_volume": 15477.02506, "trades": 179, "taker_buy_base": 4887.23, "taker_buy_quote": 7360.73772 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.507, "high": 1.507, "low": 1.5, "close": 1.505, "volume": 8844.11, "close_time": 1773694799999, "quote_volume": 13297.15663, "trades": 137, "taker_buy_base": 6402.32, "taker_buy_quote": 9625.19972 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 1.505, "high": 1.519, "low": 1.505, "close": 1.516, "volume": 8011.87, "close_time": 1773698399999, "quote_volume": 12120.64561, "trades": 125, "taker_buy_base": 3534.25, "taker_buy_quote": 5349.24321 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 1.517, "high": 1.526, "low": 1.515, "close": 1.515, "volume": 9956.75, "close_time": 1773701999999, "quote_volume": 15127.12337, "trades": 126, "taker_buy_base": 5579.57, "taker_buy_quote": 8476.04966 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 1.514, "high": 1.519, "low": 1.506, "close": 1.518, "volume": 7855.6, "close_time": 1773705599999, "quote_volume": 11891.06311, "trades": 105, "taker_buy_base": 3130.87, "taker_buy_quote": 4736.01358 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.517, "high": 1.525, "low": 1.512, "close": 1.522, "volume": 13118.87, "close_time": 1773709199999, "quote_volume": 19933.26831, "trades": 197, "taker_buy_base": 7882.45, "taker_buy_quote": 11977.46333 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 1.526, "high": 1.532, "low": 1.519, "close": 1.524, "volume": 17137.2, "close_time": 1773712799999, "quote_volume": 26152.57323, "trades": 221, "taker_buy_base": 9005.46, "taker_buy_quote": 13749.24805 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 1.524, "high": 1.525, "low": 1.513, "close": 1.518, "volume": 8050.58, "close_time": 1773716399999, "quote_volume": 12219.87656, "trades": 112, "taker_buy_base": 1765.6, "taker_buy_quote": 2680.40001 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 1.517, "high": 1.519, "low": 1.501, "close": 1.505, "volume": 15499.59, "close_time": 1773719999999, "quote_volume": 23351.83011, "trades": 212, "taker_buy_base": 6795.43, "taker_buy_quote": 10242.02673 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.508, "high": 1.511, "low": 1.494, "close": 1.503, "volume": 20721.78, "close_time": 1773723599999, "quote_volume": 31070.06243, "trades": 239, "taker_buy_base": 8642.76, "taker_buy_quote": 12956.2189 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 1.503, "high": 1.509, "low": 1.497, "close": 1.501, "volume": 6984.97, "close_time": 1773727199999, "quote_volume": 10509.17702, "trades": 102, "taker_buy_base": 3186.39, "taker_buy_quote": 4796.66936 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 1.5, "high": 1.507, "low": 1.496, "close": 1.501, "volume": 10075.72, "close_time": 1773730799999, "quote_volume": 15138.47815, "trades": 105, "taker_buy_base": 4085.71, "taker_buy_quote": 6136.23153 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 1.503, "high": 1.508, "low": 1.501, "close": 1.501, "volume": 3643.17, "close_time": 1773734399999, "quote_volume": 5480.60944, "trades": 67, "taker_buy_base": 1598.67, "taker_buy_quote": 2403.90277 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.502, "high": 1.504, "low": 1.496, "close": 1.496, "volume": 15151.77, "close_time": 1773737999999, "quote_volume": 22735.11398, "trades": 195, "taker_buy_base": 6754.8, "taker_buy_quote": 10140.15414 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 1.497, "high": 1.497, "low": 1.477, "close": 1.48, "volume": 51432.18, "close_time": 1773741599999, "quote_volume": 76413.10148, "trades": 513, "taker_buy_base": 32874.06, "taker_buy_quote": 48839.34694 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 1.479, "high": 1.486, "low": 1.476, "close": 1.479, "volume": 16972.83, "close_time": 1773745199999, "quote_volume": 25125.72417, "trades": 174, "taker_buy_base": 8236.96, "taker_buy_quote": 12194.24701 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 1.479, "high": 1.484, "low": 1.477, "close": 1.481, "volume": 12088.69, "close_time": 1773748799999, "quote_volume": 17897.78033, "trades": 134, "taker_buy_base": 6685.79, "taker_buy_quote": 9898.02939 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.481, "high": 1.491, "low": 1.477, "close": 1.481, "volume": 15221.44, "close_time": 1773752399999, "quote_volume": 22599.62783, "trades": 205, "taker_buy_base": 7620.05, "taker_buy_quote": 11309.29525 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 1.481, "high": 1.488, "low": 1.474, "close": 1.48, "volume": 27585.19, "close_time": 1773755999999, "quote_volume": 40823.3515, "trades": 310, "taker_buy_base": 14457.01, "taker_buy_quote": 21403.65891 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 1.48, "high": 1.488, "low": 1.477, "close": 1.488, "volume": 9457.08, "close_time": 1773759599999, "quote_volume": 14023.16112, "trades": 108, "taker_buy_base": 5718.59, "taker_buy_quote": 8478.6798 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 1.488, "high": 1.497, "low": 1.478, "close": 1.485, "volume": 15988.71, "close_time": 1773763199999, "quote_volume": 23772.31824, "trades": 184, "taker_buy_base": 6029.78, "taker_buy_quote": 8955.1572 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.485, "high": 1.495, "low": 1.484, "close": 1.49, "volume": 8266.92, "close_time": 1773766799999, "quote_volume": 12302.14684, "trades": 113, "taker_buy_base": 4626.9, "taker_buy_quote": 6886.56504 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 1.491, "high": 1.496, "low": 1.486, "close": 1.495, "volume": 4759.14, "close_time": 1773770399999, "quote_volume": 7102.02351, "trades": 63, "taker_buy_base": 3131.88, "taker_buy_quote": 4672.25836 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 1.496, "high": 1.497, "low": 1.493, "close": 1.494, "volume": 6921.27, "close_time": 1773773999999, "quote_volume": 10350.21303, "trades": 70, "taker_buy_base": 2373.11, "taker_buy_quote": 3548.35882 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 1.494, "high": 1.497, "low": 1.488, "close": 1.488, "volume": 4409.77, "close_time": 1773777599999, "quote_volume": 6588.38043, "trades": 59, "taker_buy_base": 2023.19, "taker_buy_quote": 3023.8161 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.489, "high": 1.493, "low": 1.488, "close": 1.492, "volume": 6716.12, "close_time": 1773781199999, "quote_volume": 10010.05858, "trades": 101, "taker_buy_base": 5623.84, "taker_buy_quote": 8382.03373 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 1.491, "high": 1.501, "low": 1.491, "close": 1.499, "volume": 6966.86, "close_time": 1773784799999, "quote_volume": 10433.7799, "trades": 74, "taker_buy_base": 2151.96, "taker_buy_quote": 3221.48334 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 1.498, "high": 1.499, "low": 1.484, "close": 1.491, "volume": 13859.18, "close_time": 1773788399999, "quote_volume": 20718.36005, "trades": 113, "taker_buy_base": 5414.62, "taker_buy_quote": 8087.05112 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 1.49, "high": 1.491, "low": 1.482, "close": 1.482, "volume": 4276.81, "close_time": 1773791999999, "quote_volume": 6365.44095, "trades": 55, "taker_buy_base": 2843.21, "taker_buy_quote": 4232.9774 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.482, "high": 1.484, "low": 1.477, "close": 1.483, "volume": 5917.43, "close_time": 1773795599999, "quote_volume": 8769.11535, "trades": 87, "taker_buy_base": 3183.63, "taker_buy_quote": 4719.00561 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 1.483, "high": 1.488, "low": 1.482, "close": 1.485, "volume": 4582.61, "close_time": 1773799199999, "quote_volume": 6808.18186, "trades": 58, "taker_buy_base": 2697.69, "taker_buy_quote": 4008.15462 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 1.485, "high": 1.494, "low": 1.484, "close": 1.491, "volume": 3964.13, "close_time": 1773802799999, "quote_volume": 5904.81542, "trades": 54, "taker_buy_base": 2160.79, "taker_buy_quote": 3220.72518 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 1.49, "high": 1.497, "low": 1.49, "close": 1.492, "volume": 5861.26, "close_time": 1773806399999, "quote_volume": 8746.43822, "trades": 59, "taker_buy_base": 2814.02, "taker_buy_quote": 4198.1613 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.491, "high": 1.491, "low": 1.485, "close": 1.486, "volume": 2232.06, "close_time": 1773809999999, "quote_volume": 3321.37261, "trades": 45, "taker_buy_base": 1545.71, "taker_buy_quote": 2299.9467 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 1.487, "high": 1.491, "low": 1.483, "close": 1.484, "volume": 7310.49, "close_time": 1773813599999, "quote_volume": 10864.93159, "trades": 70, "taker_buy_base": 3692.59, "taker_buy_quote": 5484.16239 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 1.486, "high": 1.494, "low": 1.485, "close": 1.489, "volume": 12096.85, "close_time": 1773817199999, "quote_volume": 18031.16825, "trades": 131, "taker_buy_base": 4666.21, "taker_buy_quote": 6953.09216 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 1.488, "high": 1.492, "low": 1.485, "close": 1.491, "volume": 6475.49, "close_time": 1773820799999, "quote_volume": 9636.80648, "trades": 105, "taker_buy_base": 2018.7, "taker_buy_quote": 3004.67297 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.49, "high": 1.492, "low": 1.49, "close": 1.491, "volume": 3866.25, "close_time": 1773824399999, "quote_volume": 5765.54345, "trades": 49, "taker_buy_base": 3319.14, "taker_buy_quote": 4950.16697 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 1.491, "high": 1.497, "low": 1.489, "close": 1.491, "volume": 3725.09, "close_time": 1773827999999, "quote_volume": 5560.64106, "trades": 55, "taker_buy_base": 1949.35, "taker_buy_quote": 2908.02698 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 1.492, "high": 1.493, "low": 1.483, "close": 1.486, "volume": 5521.03, "close_time": 1773831599999, "quote_volume": 8210.6964, "trades": 65, "taker_buy_base": 2943.72, "taker_buy_quote": 4381.41155 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 1.484, "high": 1.488, "low": 1.466, "close": 1.472, "volume": 17192.81, "close_time": 1773835199999, "quote_volume": 25342.03007, "trades": 245, "taker_buy_base": 6458.26, "taker_buy_quote": 9512.12516 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.468, "high": 1.468, "low": 1.452, "close": 1.457, "volume": 21188.59, "close_time": 1773838799999, "quote_volume": 30961.55715, "trades": 271, "taker_buy_base": 8655.26, "taker_buy_quote": 12649.07687 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 1.454, "high": 1.458, "low": 1.443, "close": 1.449, "volume": 13840.84, "close_time": 1773842399999, "quote_volume": 20074.09986, "trades": 178, "taker_buy_base": 8446.63, "taker_buy_quote": 12242.07687 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 1.45, "high": 1.452, "low": 1.429, "close": 1.431, "volume": 11497.69, "close_time": 1773845999999, "quote_volume": 16588.56979, "trades": 163, "taker_buy_base": 4212.46, "taker_buy_quote": 6080.78459 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 1.432, "high": 1.439, "low": 1.426, "close": 1.437, "volume": 14294.06, "close_time": 1773849599999, "quote_volume": 20516.48056, "trades": 191, "taker_buy_base": 8034.33, "taker_buy_quote": 11535.7989 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.435, "high": 1.436, "low": 1.429, "close": 1.434, "volume": 9939.76, "close_time": 1773853199999, "quote_volume": 14237.26724, "trades": 129, "taker_buy_base": 5085.77, "taker_buy_quote": 7281.94555 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 1.432, "high": 1.443, "low": 1.429, "close": 1.439, "volume": 11534.08, "close_time": 1773856799999, "quote_volume": 16548.33662, "trades": 137, "taker_buy_base": 7763.94, "taker_buy_quote": 11138.76673 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 1.439, "high": 1.447, "low": 1.429, "close": 1.431, "volume": 6931.55, "close_time": 1773860399999, "quote_volume": 9967.05279, "trades": 111, "taker_buy_base": 2972.14, "taker_buy_quote": 4276.05572 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 1.434, "high": 1.44, "low": 1.433, "close": 1.433, "volume": 6494.41, "close_time": 1773863999999, "quote_volume": 9331.43635, "trades": 157, "taker_buy_base": 4026.09, "taker_buy_quote": 5786.11421 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.433, "high": 1.443, "low": 1.424, "close": 1.44, "volume": 6455.73, "close_time": 1773867599999, "quote_volume": 9248.84103, "trades": 101, "taker_buy_base": 3418.97, "taker_buy_quote": 4897.8584 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 1.441, "high": 1.445, "low": 1.441, "close": 1.444, "volume": 5877.08, "close_time": 1773871199999, "quote_volume": 8479.9173, "trades": 72, "taker_buy_base": 4306.14, "taker_buy_quote": 6213.99284 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 1.442, "high": 1.443, "low": 1.438, "close": 1.441, "volume": 5739.15, "close_time": 1773874799999, "quote_volume": 8268.66984, "trades": 75, "taker_buy_base": 2363.06, "taker_buy_quote": 3404.46292 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 1.441, "high": 1.447, "low": 1.441, "close": 1.445, "volume": 2801.51, "close_time": 1773878399999, "quote_volume": 4047.62694, "trades": 43, "taker_buy_base": 2004.21, "taker_buy_quote": 2896.63149 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.443, "high": 1.444, "low": 1.437, "close": 1.437, "volume": 9731.69, "close_time": 1773881999999, "quote_volume": 14022.53297, "trades": 110, "taker_buy_base": 6902.74, "taker_buy_quote": 9948.69432 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 1.438, "high": 1.438, "low": 1.435, "close": 1.436, "volume": 3995.62, "close_time": 1773885599999, "quote_volume": 5738.37702, "trades": 53, "taker_buy_base": 1799.33, "taker_buy_quote": 2584.61985 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 1.432, "high": 1.437, "low": 1.43, "close": 1.432, "volume": 14684.75, "close_time": 1773889199999, "quote_volume": 21057.09969, "trades": 130, "taker_buy_base": 8450.77, "taker_buy_quote": 12117.48262 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 1.432, "high": 1.446, "low": 1.432, "close": 1.437, "volume": 6486.95, "close_time": 1773892799999, "quote_volume": 9330.9357, "trades": 84, "taker_buy_base": 2902.43, "taker_buy_quote": 4178.24372 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.434, "high": 1.434, "low": 1.428, "close": 1.431, "volume": 3198.71, "close_time": 1773896399999, "quote_volume": 4575.01169, "trades": 42, "taker_buy_base": 1201.17, "taker_buy_quote": 1718.52804 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 1.43, "high": 1.432, "low": 1.428, "close": 1.429, "volume": 4324.14, "close_time": 1773899999999, "quote_volume": 6180.74669, "trades": 51, "taker_buy_base": 1977.7, "taker_buy_quote": 2828.03582 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 1.429, "high": 1.433, "low": 1.425, "close": 1.426, "volume": 10463.23, "close_time": 1773903599999, "quote_volume": 14944.62558, "trades": 122, "taker_buy_base": 6718.15, "taker_buy_quote": 9597.21808 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 1.426, "high": 1.426, "low": 1.408, "close": 1.419, "volume": 17096.88, "close_time": 1773907199999, "quote_volume": 24206.76331, "trades": 218, "taker_buy_base": 6526.91, "taker_buy_quote": 9238.01002 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.419, "high": 1.422, "low": 1.416, "close": 1.416, "volume": 7448.23, "close_time": 1773910799999, "quote_volume": 10573.34635, "trades": 78, "taker_buy_base": 3711.15, "taker_buy_quote": 5268.72248 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 1.42, "high": 1.43, "low": 1.418, "close": 1.429, "volume": 7451.24, "close_time": 1773914399999, "quote_volume": 10611.4825, "trades": 75, "taker_buy_base": 4360.95, "taker_buy_quote": 6209.26074 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 1.428, "high": 1.428, "low": 1.419, "close": 1.42, "volume": 3233.96, "close_time": 1773917999999, "quote_volume": 4604.22489, "trades": 51, "taker_buy_base": 2718.64, "taker_buy_quote": 3870.07033 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 1.42, "high": 1.421, "low": 1.416, "close": 1.416, "volume": 15202.62, "close_time": 1773921599999, "quote_volume": 21549.45707, "trades": 95, "taker_buy_base": 3879.14, "taker_buy_quote": 5501.38872 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.416, "high": 1.416, "low": 1.404, "close": 1.405, "volume": 6537.9, "close_time": 1773925199999, "quote_volume": 9228.90702, "trades": 110, "taker_buy_base": 2511.85, "taker_buy_quote": 3544.54203 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 1.405, "high": 1.416, "low": 1.4, "close": 1.414, "volume": 20888.44, "close_time": 1773928799999, "quote_volume": 29339.36556, "trades": 225, "taker_buy_base": 8635.62, "taker_buy_quote": 12132.417 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 1.414, "high": 1.414, "low": 1.401, "close": 1.407, "volume": 7521.58, "close_time": 1773932399999, "quote_volume": 10577.04773, "trades": 111, "taker_buy_base": 3466.62, "taker_buy_quote": 4871.19385 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 1.407, "high": 1.413, "low": 1.398, "close": 1.408, "volume": 9167.68, "close_time": 1773935999999, "quote_volume": 12872.59351, "trades": 137, "taker_buy_base": 3760.14, "taker_buy_quote": 5282.71022 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.408, "high": 1.408, "low": 1.402, "close": 1.403, "volume": 5611.55, "close_time": 1773939599999, "quote_volume": 7877.95047, "trades": 80, "taker_buy_base": 2048.94, "taker_buy_quote": 2878.60061 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 1.403, "high": 1.411, "low": 1.399, "close": 1.411, "volume": 9554.66, "close_time": 1773943199999, "quote_volume": 13427.91766, "trades": 109, "taker_buy_base": 3545.57, "taker_buy_quote": 4980.28863 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 1.409, "high": 1.41, "low": 1.405, "close": 1.407, "volume": 4755.01, "close_time": 1773946799999, "quote_volume": 6691.26777, "trades": 72, "taker_buy_base": 3198.36, "taker_buy_quote": 4501.51037 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 1.408, "high": 1.419, "low": 1.408, "close": 1.414, "volume": 9648.77, "close_time": 1773950399999, "quote_volume": 13644.63965, "trades": 111, "taker_buy_base": 6040.98, "taker_buy_quote": 8540.90434 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.414, "high": 1.42, "low": 1.414, "close": 1.418, "volume": 10356.45, "close_time": 1773953999999, "quote_volume": 14671.86425, "trades": 132, "taker_buy_base": 7022.99, "taker_buy_quote": 9948.18103 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 1.419, "high": 1.422, "low": 1.419, "close": 1.42, "volume": 4120.91, "close_time": 1773957599999, "quote_volume": 5849.87374, "trades": 31, "taker_buy_base": 3274.48, "taker_buy_quote": 4648.39981 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 1.419, "high": 1.419, "low": 1.411, "close": 1.414, "volume": 6644.01, "close_time": 1773961199999, "quote_volume": 9399.0983, "trades": 85, "taker_buy_base": 1648.26, "taker_buy_quote": 2330.66977 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 1.416, "high": 1.418, "low": 1.41, "close": 1.413, "volume": 4522.35, "close_time": 1773964799999, "quote_volume": 6392.77218, "trades": 67, "taker_buy_base": 1975.48, "taker_buy_quote": 2793.42934 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.413, "high": 1.42, "low": 1.412, "close": 1.418, "volume": 2914.67, "close_time": 1773968399999, "quote_volume": 4129.76692, "trades": 44, "taker_buy_base": 1167.53, "taker_buy_quote": 1655.00545 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 1.419, "high": 1.427, "low": 1.419, "close": 1.425, "volume": 5353.51, "close_time": 1773971999999, "quote_volume": 7629.48847, "trades": 61, "taker_buy_base": 2388.72, "taker_buy_quote": 3403.2165 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 1.424, "high": 1.424, "low": 1.415, "close": 1.423, "volume": 7142.58, "close_time": 1773975599999, "quote_volume": 10134.06573, "trades": 90, "taker_buy_base": 3255.48, "taker_buy_quote": 4618.58254 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 1.422, "high": 1.431, "low": 1.422, "close": 1.426, "volume": 11755.09, "close_time": 1773979199999, "quote_volume": 16778.82712, "trades": 118, "taker_buy_base": 6417.22, "taker_buy_quote": 9158.17552 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.425, "high": 1.428, "low": 1.418, "close": 1.426, "volume": 8586.46, "close_time": 1773982799999, "quote_volume": 12226.58235, "trades": 102, "taker_buy_base": 6251.77, "taker_buy_quote": 8900.51792 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 1.425, "high": 1.428, "low": 1.423, "close": 1.424, "volume": 6671.06, "close_time": 1773986399999, "quote_volume": 9510.21677, "trades": 77, "taker_buy_base": 3327.58, "taker_buy_quote": 4745.78563 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 1.424, "high": 1.425, "low": 1.421, "close": 1.422, "volume": 2526.65, "close_time": 1773989999999, "quote_volume": 3595.54286, "trades": 24, "taker_buy_base": 986.25, "taker_buy_quote": 1403.3836 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 1.422, "high": 1.428, "low": 1.415, "close": 1.427, "volume": 3997.96, "close_time": 1773993599999, "quote_volume": 5693.47238, "trades": 48, "taker_buy_base": 1859.57, "taker_buy_quote": 2647.47532 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.426, "high": 1.435, "low": 1.426, "close": 1.432, "volume": 3327.71, "close_time": 1773997199999, "quote_volume": 4762.17383, "trades": 45, "taker_buy_base": 1774.64, "taker_buy_quote": 2539.74024 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 1.428, "high": 1.429, "low": 1.42, "close": 1.422, "volume": 2312.84, "close_time": 1774000799999, "quote_volume": 3294.64057, "trades": 45, "taker_buy_base": 1247.83, "taker_buy_quote": 1778.21173 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 1.421, "high": 1.428, "low": 1.419, "close": 1.427, "volume": 4643.91, "close_time": 1774004399999, "quote_volume": 6599.52115, "trades": 58, "taker_buy_base": 1769.34, "taker_buy_quote": 2516.36823 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 1.427, "high": 1.43, "low": 1.419, "close": 1.423, "volume": 5880.81, "close_time": 1774007999999, "quote_volume": 8375.40359, "trades": 86, "taker_buy_base": 3087.32, "taker_buy_quote": 4397.34717 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.424, "high": 1.427, "low": 1.42, "close": 1.421, "volume": 3574.5, "close_time": 1774011599999, "quote_volume": 5093.00686, "trades": 49, "taker_buy_base": 863.25, "taker_buy_quote": 1229.89588 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 1.423, "high": 1.426, "low": 1.414, "close": 1.414, "volume": 10790.38, "close_time": 1774015199999, "quote_volume": 15311.62487, "trades": 100, "taker_buy_base": 5364.21, "taker_buy_quote": 7610.28142 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 1.414, "high": 1.424, "low": 1.411, "close": 1.415, "volume": 13253.88, "close_time": 1774018799999, "quote_volume": 18793.49278, "trades": 113, "taker_buy_base": 6306.16, "taker_buy_quote": 8941.15619 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 1.415, "high": 1.421, "low": 1.412, "close": 1.418, "volume": 7430.07, "close_time": 1774022399999, "quote_volume": 10529.61229, "trades": 67, "taker_buy_base": 3377.33, "taker_buy_quote": 4789.02586 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.42, "high": 1.422, "low": 1.416, "close": 1.419, "volume": 4492.39, "close_time": 1774025999999, "quote_volume": 6368.13415, "trades": 52, "taker_buy_base": 1764.87, "taker_buy_quote": 2501.18063 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 1.417, "high": 1.42, "low": 1.41, "close": 1.419, "volume": 10719.19, "close_time": 1774029599999, "quote_volume": 15163.81548, "trades": 178, "taker_buy_base": 6460.19, "taker_buy_quote": 9139.75497 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 1.42, "high": 1.42, "low": 1.408, "close": 1.411, "volume": 5993.08, "close_time": 1774033199999, "quote_volume": 8476.07002, "trades": 45, "taker_buy_base": 1622.54, "taker_buy_quote": 2291.56619 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 1.413, "high": 1.414, "low": 1.4, "close": 1.407, "volume": 17584.2, "close_time": 1774036799999, "quote_volume": 24711.16654, "trades": 150, "taker_buy_base": 3636.28, "taker_buy_quote": 5113.13767 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.407, "high": 1.408, "low": 1.391, "close": 1.398, "volume": 9353.57, "close_time": 1774040399999, "quote_volume": 13087.00848, "trades": 130, "taker_buy_base": 3086.88, "taker_buy_quote": 4312.78815 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 1.398, "high": 1.411, "low": 1.398, "close": 1.4, "volume": 16012.64, "close_time": 1774043999999, "quote_volume": 22480.36684, "trades": 141, "taker_buy_base": 6316.0, "taker_buy_quote": 8863.84624 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 1.4, "high": 1.408, "low": 1.4, "close": 1.404, "volume": 8673.17, "close_time": 1774047599999, "quote_volume": 12173.96091, "trades": 66, "taker_buy_base": 3216.39, "taker_buy_quote": 4514.13873 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 1.403, "high": 1.403, "low": 1.396, "close": 1.399, "volume": 5780.47, "close_time": 1774051199999, "quote_volume": 8080.96088, "trades": 71, "taker_buy_base": 2151.5, "taker_buy_quote": 3006.72076 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.4, "high": 1.401, "low": 1.392, "close": 1.392, "volume": 11455.09, "close_time": 1774054799999, "quote_volume": 15999.06417, "trades": 124, "taker_buy_base": 4586.75, "taker_buy_quote": 6405.24613 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 1.394, "high": 1.394, "low": 1.386, "close": 1.386, "volume": 8512.88, "close_time": 1774058399999, "quote_volume": 11847.48812, "trades": 82, "taker_buy_base": 3654.16, "taker_buy_quote": 5086.00602 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 1.386, "high": 1.388, "low": 1.385, "close": 1.387, "volume": 5720.08, "close_time": 1774061999999, "quote_volume": 7932.997, "trades": 76, "taker_buy_base": 3549.58, "taker_buy_quote": 4922.14563 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 1.387, "high": 1.39, "low": 1.387, "close": 1.387, "volume": 3986.34, "close_time": 1774065599999, "quote_volume": 5533.57703, "trades": 43, "taker_buy_base": 1510.39, "taker_buy_quote": 2096.357 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.387, "high": 1.39, "low": 1.385, "close": 1.387, "volume": 4296.91, "close_time": 1774069199999, "quote_volume": 5963.47342, "trades": 58, "taker_buy_base": 2211.41, "taker_buy_quote": 3069.53373 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 1.387, "high": 1.393, "low": 1.387, "close": 1.392, "volume": 5387.74, "close_time": 1774072799999, "quote_volume": 7489.18508, "trades": 68, "taker_buy_base": 3112.79, "taker_buy_quote": 4327.00652 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 1.392, "high": 1.394, "low": 1.389, "close": 1.39, "volume": 9023.38, "close_time": 1774076399999, "quote_volume": 12557.55746, "trades": 103, "taker_buy_base": 5570.01, "taker_buy_quote": 7751.2593 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 1.392, "high": 1.394, "low": 1.389, "close": 1.39, "volume": 2355.73, "close_time": 1774079999999, "quote_volume": 3278.2302, "trades": 30, "taker_buy_base": 1228.76, "taker_buy_quote": 1710.81215 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.392, "high": 1.392, "low": 1.388, "close": 1.388, "volume": 3285.79, "close_time": 1774083599999, "quote_volume": 4565.37929, "trades": 43, "taker_buy_base": 2383.47, "taker_buy_quote": 3311.34814 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 1.388, "high": 1.394, "low": 1.388, "close": 1.391, "volume": 10935.57, "close_time": 1774087199999, "quote_volume": 15207.12862, "trades": 121, "taker_buy_base": 6476.13, "taker_buy_quote": 9003.93134 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 1.389, "high": 1.39, "low": 1.383, "close": 1.384, "volume": 6482.82, "close_time": 1774090799999, "quote_volume": 8997.48275, "trades": 75, "taker_buy_base": 2172.81, "taker_buy_quote": 3016.31746 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 1.383, "high": 1.384, "low": 1.38, "close": 1.382, "volume": 5970.13, "close_time": 1774094399999, "quote_volume": 8246.18989, "trades": 69, "taker_buy_base": 3537.22, "taker_buy_quote": 4886.53132 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.383, "high": 1.388, "low": 1.38, "close": 1.38, "volume": 11945.92, "close_time": 1774097999999, "quote_volume": 16538.44277, "trades": 105, "taker_buy_base": 2786.22, "taker_buy_quote": 3853.66015 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 1.38, "high": 1.38, "low": 1.373, "close": 1.377, "volume": 9331.05, "close_time": 1774101599999, "quote_volume": 12852.12878, "trades": 118, "taker_buy_base": 4494.13, "taker_buy_quote": 6187.97368 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 1.377, "high": 1.383, "low": 1.37, "close": 1.37, "volume": 9201.09, "close_time": 1774105199999, "quote_volume": 12685.01917, "trades": 94, "taker_buy_base": 4945.56, "taker_buy_quote": 6815.06646 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 1.37, "high": 1.378, "low": 1.37, "close": 1.378, "volume": 7657.41, "close_time": 1774108799999, "quote_volume": 10519.71118, "trades": 104, "taker_buy_base": 3374.9, "taker_buy_quote": 4633.39064 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.377, "high": 1.378, "low": 1.37, "close": 1.37, "volume": 6029.7, "close_time": 1774112399999, "quote_volume": 8288.96574, "trades": 57, "taker_buy_base": 1383.12, "taker_buy_quote": 1900.04045 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 1.371, "high": 1.372, "low": 1.369, "close": 1.37, "volume": 2851.55, "close_time": 1774115999999, "quote_volume": 3909.04421, "trades": 23, "taker_buy_base": 664.08, "taker_buy_quote": 910.5806 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 1.371, "high": 1.378, "low": 1.371, "close": 1.377, "volume": 5760.11, "close_time": 1774119599999, "quote_volume": 7917.79665, "trades": 58, "taker_buy_base": 1611.04, "taker_buy_quote": 2213.96508 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 1.375, "high": 1.376, "low": 1.374, "close": 1.374, "volume": 2016.43, "close_time": 1774123199999, "quote_volume": 2773.30662, "trades": 26, "taker_buy_base": 789.23, "taker_buy_quote": 1085.66891 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.373, "high": 1.373, "low": 1.371, "close": 1.373, "volume": 3863.93, "close_time": 1774126799999, "quote_volume": 5301.75683, "trades": 38, "taker_buy_base": 2266.66, "taker_buy_quote": 3109.99262 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 1.374, "high": 1.378, "low": 1.373, "close": 1.375, "volume": 10127.08, "close_time": 1774130399999, "quote_volume": 13925.06621, "trades": 87, "taker_buy_base": 3923.89, "taker_buy_quote": 5394.85737 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 1.372, "high": 1.376, "low": 1.371, "close": 1.376, "volume": 3564.28, "close_time": 1774133999999, "quote_volume": 4894.90034, "trades": 42, "taker_buy_base": 2010.55, "taker_buy_quote": 2759.92913 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 1.374, "high": 1.374, "low": 1.352, "close": 1.359, "volume": 25992.41, "close_time": 1774137599999, "quote_volume": 35446.69618, "trades": 284, "taker_buy_base": 12710.42, "taker_buy_quote": 17321.29922 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.357, "high": 1.364, "low": 1.343, "close": 1.361, "volume": 22256.1, "close_time": 1774141199999, "quote_volume": 30098.92868, "trades": 261, "taker_buy_base": 8262.52, "taker_buy_quote": 11172.81279 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 1.362, "high": 1.368, "low": 1.361, "close": 1.364, "volume": 6506.58, "close_time": 1774144799999, "quote_volume": 8880.16803, "trades": 66, "taker_buy_base": 2609.04, "taker_buy_quote": 3561.9407 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 1.365, "high": 1.374, "low": 1.364, "close": 1.371, "volume": 5661.68, "close_time": 1774148399999, "quote_volume": 7755.57814, "trades": 64, "taker_buy_base": 1643.67, "taker_buy_quote": 2252.1217 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 1.371, "high": 1.377, "low": 1.368, "close": 1.369, "volume": 5729.6, "close_time": 1774151999999, "quote_volume": 7866.49985, "trades": 68, "taker_buy_base": 4215.66, "taker_buy_quote": 5785.87947 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.371, "high": 1.374, "low": 1.367, "close": 1.372, "volume": 9358.12, "close_time": 1774155599999, "quote_volume": 12830.20664, "trades": 75, "taker_buy_base": 3235.8, "taker_buy_quote": 4435.72238 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 1.371, "high": 1.371, "low": 1.368, "close": 1.368, "volume": 4267.04, "close_time": 1774159199999, "quote_volume": 5843.28684, "trades": 38, "taker_buy_base": 1869.8, "taker_buy_quote": 2560.70306 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 1.366, "high": 1.371, "low": 1.366, "close": 1.37, "volume": 4312.9, "close_time": 1774162799999, "quote_volume": 5904.19723, "trades": 50, "taker_buy_base": 2268.86, "taker_buy_quote": 3105.81058 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 1.369, "high": 1.372, "low": 1.366, "close": 1.366, "volume": 2781.92, "close_time": 1774166399999, "quote_volume": 3803.64075, "trades": 26, "taker_buy_base": 2239.02, "taker_buy_quote": 3060.83755 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.364, "high": 1.365, "low": 1.359, "close": 1.364, "volume": 11135.59, "close_time": 1774169999999, "quote_volume": 15165.25902, "trades": 114, "taker_buy_base": 4540.81, "taker_buy_quote": 6187.30836 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 1.365, "high": 1.368, "low": 1.362, "close": 1.365, "volume": 2621.26, "close_time": 1774173599999, "quote_volume": 3579.67914, "trades": 33, "taker_buy_base": 1156.86, "taker_buy_quote": 1580.51688 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 1.365, "high": 1.365, "low": 1.359, "close": 1.359, "volume": 4575.11, "close_time": 1774177199999, "quote_volume": 6229.25253, "trades": 58, "taker_buy_base": 2992.5, "taker_buy_quote": 4074.66572 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 1.358, "high": 1.36, "low": 1.355, "close": 1.357, "volume": 6921.32, "close_time": 1774180799999, "quote_volume": 9395.2579, "trades": 85, "taker_buy_base": 4155.14, "taker_buy_quote": 5641.67373 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.356, "high": 1.363, "low": 1.355, "close": 1.359, "volume": 8176.08, "close_time": 1774184399999, "quote_volume": 11104.57269, "trades": 97, "taker_buy_base": 5299.48, "taker_buy_quote": 7194.4256 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 1.362, "high": 1.364, "low": 1.358, "close": 1.36, "volume": 6529.5, "close_time": 1774187999999, "quote_volume": 8884.8675, "trades": 64, "taker_buy_base": 1908.24, "taker_buy_quote": 2597.26638 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 1.36, "high": 1.364, "low": 1.357, "close": 1.359, "volume": 3923.27, "close_time": 1774191599999, "quote_volume": 5336.51977, "trades": 52, "taker_buy_base": 2209.01, "taker_buy_quote": 3003.17387 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 1.36, "high": 1.364, "low": 1.359, "close": 1.36, "volume": 4410.38, "close_time": 1774195199999, "quote_volume": 6005.54117, "trades": 56, "taker_buy_base": 1909.53, "taker_buy_quote": 2600.20229 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.36, "high": 1.376, "low": 1.357, "close": 1.372, "volume": 31586.24, "close_time": 1774198799999, "quote_volume": 43204.41654, "trades": 266, "taker_buy_base": 22863.92, "taker_buy_quote": 31276.07984 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 1.371, "high": 1.382, "low": 1.37, "close": 1.376, "volume": 39358.33, "close_time": 1774202399999, "quote_volume": 54188.72577, "trades": 303, "taker_buy_base": 19872.73, "taker_buy_quote": 27341.57564 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 1.375, "high": 1.382, "low": 1.372, "close": 1.378, "volume": 17585.49, "close_time": 1774205999999, "quote_volume": 24234.86807, "trades": 156, "taker_buy_base": 6318.62, "taker_buy_quote": 8701.09743 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 1.376, "high": 1.388, "low": 1.371, "close": 1.386, "volume": 41403.26, "close_time": 1774209599999, "quote_volume": 57142.81024, "trades": 401, "taker_buy_base": 13669.28, "taker_buy_quote": 18919.28328 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.384, "high": 1.398, "low": 1.383, "close": 1.392, "volume": 36804.99, "close_time": 1774213199999, "quote_volume": 51235.54189, "trades": 356, "taker_buy_base": 18448.43, "taker_buy_quote": 25695.01238 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 1.392, "high": 1.392, "low": 1.368, "close": 1.373, "volume": 34183.52, "close_time": 1774216799999, "quote_volume": 47059.71403, "trades": 324, "taker_buy_base": 22867.66, "taker_buy_quote": 31472.13636 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 1.372, "high": 1.387, "low": 1.368, "close": 1.385, "volume": 14628.3, "close_time": 1774220399999, "quote_volume": 20153.28004, "trades": 115, "taker_buy_base": 3990.91, "taker_buy_quote": 5509.10753 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 1.386, "high": 1.39, "low": 1.373, "close": 1.374, "volume": 19434.14, "close_time": 1774223999999, "quote_volume": 26861.71741, "trades": 202, "taker_buy_base": 6573.43, "taker_buy_quote": 9092.32296 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.375, "high": 1.382, "low": 1.367, "close": 1.372, "volume": 19896.85, "close_time": 1774227599999, "quote_volume": 27352.69688, "trades": 210, "taker_buy_base": 7482.17, "taker_buy_quote": 10286.50584 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 1.368, "high": 1.38, "low": 1.368, "close": 1.375, "volume": 5186.87, "close_time": 1774231199999, "quote_volume": 7136.24201, "trades": 56, "taker_buy_base": 2226.49, "taker_buy_quote": 3060.32463 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 1.373, "high": 1.384, "low": 1.372, "close": 1.38, "volume": 5887.66, "close_time": 1774234799999, "quote_volume": 8116.03151, "trades": 69, "taker_buy_base": 2897.05, "taker_buy_quote": 3993.16785 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 1.381, "high": 1.385, "low": 1.366, "close": 1.369, "volume": 13102.45, "close_time": 1774238399999, "quote_volume": 17986.86449, "trades": 155, "taker_buy_base": 9364.3, "taker_buy_quote": 12856.26962 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.371, "high": 1.371, "low": 1.366, "close": 1.369, "volume": 12826.36, "close_time": 1774241999999, "quote_volume": 17556.02738, "trades": 131, "taker_buy_base": 8220.39, "taker_buy_quote": 11249.9326 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 1.371, "high": 1.374, "low": 1.368, "close": 1.373, "volume": 6388.26, "close_time": 1774245599999, "quote_volume": 8758.22526, "trades": 75, "taker_buy_base": 2379.01, "taker_buy_quote": 3260.48448 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 1.372, "high": 1.372, "low": 1.352, "close": 1.358, "volume": 12810.59, "close_time": 1774249199999, "quote_volume": 17412.20332, "trades": 167, "taker_buy_base": 5560.23, "taker_buy_quote": 7554.36196 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 1.358, "high": 1.363, "low": 1.35, "close": 1.361, "volume": 6879.5, "close_time": 1774252799999, "quote_volume": 9343.50931, "trades": 87, "taker_buy_base": 3023.47, "taker_buy_quote": 4106.36769 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.359, "high": 1.363, "low": 1.355, "close": 1.357, "volume": 7128.75, "close_time": 1774256399999, "quote_volume": 9695.3835, "trades": 68, "taker_buy_base": 4983.97, "taker_buy_quote": 6778.06783 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 1.355, "high": 1.36, "low": 1.351, "close": 1.36, "volume": 5006.93, "close_time": 1774259999999, "quote_volume": 6782.32278, "trades": 66, "taker_buy_base": 2409.45, "taker_buy_quote": 3262.61922 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 1.36, "high": 1.365, "low": 1.357, "close": 1.364, "volume": 4449.86, "close_time": 1774263599999, "quote_volume": 6051.78722, "trades": 44, "taker_buy_base": 806.67, "taker_buy_quote": 1098.9426 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 1.363, "high": 1.423, "low": 1.362, "close": 1.394, "volume": 118674.86, "close_time": 1774267199999, "quote_volume": 165838.3296, "trades": 1527, "taker_buy_base": 62403.72, "taker_buy_quote": 87234.72531 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.398, "high": 1.41, "low": 1.386, "close": 1.407, "volume": 13826.69, "close_time": 1774270799999, "quote_volume": 19308.93737, "trades": 170, "taker_buy_base": 4987.38, "taker_buy_quote": 6987.84198 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 1.409, "high": 1.421, "low": 1.406, "close": 1.419, "volume": 9700.69, "close_time": 1774274399999, "quote_volume": 13669.39402, "trades": 95, "taker_buy_base": 5819.51, "taker_buy_quote": 8198.38386 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 1.419, "high": 1.421, "low": 1.412, "close": 1.418, "volume": 2767.58, "close_time": 1774277999999, "quote_volume": 3921.92072, "trades": 56, "taker_buy_base": 1655.41, "taker_buy_quote": 2344.7309 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 1.417, "high": 1.422, "low": 1.398, "close": 1.399, "volume": 13766.98, "close_time": 1774281599999, "quote_volume": 19383.2082, "trades": 263, "taker_buy_base": 6638.38, "taker_buy_quote": 9352.32043 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.4, "high": 1.405, "low": 1.395, "close": 1.401, "volume": 19662.46, "close_time": 1774285199999, "quote_volume": 27541.18269, "trades": 382, "taker_buy_base": 10751.74, "taker_buy_quote": 15064.75698 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 1.401, "high": 1.406, "low": 1.397, "close": 1.406, "volume": 6666.05, "close_time": 1774288799999, "quote_volume": 9336.15365, "trades": 106, "taker_buy_base": 3444.52, "taker_buy_quote": 4824.37382 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 1.406, "high": 1.412, "low": 1.402, "close": 1.412, "volume": 9150.57, "close_time": 1774292399999, "quote_volume": 12858.9944, "trades": 100, "taker_buy_base": 2514.21, "taker_buy_quote": 3536.84695 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 1.412, "high": 1.415, "low": 1.406, "close": 1.406, "volume": 7261.25, "close_time": 1774295999999, "quote_volume": 10238.16851, "trades": 141, "taker_buy_base": 3322.23, "taker_buy_quote": 4685.68785 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.405, "high": 1.414, "low": 1.405, "close": 1.412, "volume": 2599.18, "close_time": 1774299599999, "quote_volume": 3663.18678, "trades": 62, "taker_buy_base": 1559.83, "taker_buy_quote": 2198.84075 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 1.413, "high": 1.413, "low": 1.41, "close": 1.413, "volume": 1682.38, "close_time": 1774303199999, "quote_volume": 2375.1842, "trades": 30, "taker_buy_base": 788.3, "taker_buy_quote": 1113.36252 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 1.411, "high": 1.411, "low": 1.405, "close": 1.407, "volume": 2348.49, "close_time": 1774306799999, "quote_volume": 3307.07892, "trades": 26, "taker_buy_base": 1286.98, "taker_buy_quote": 1810.85329 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 1.407, "high": 1.408, "low": 1.401, "close": 1.408, "volume": 1634.6, "close_time": 1774310399999, "quote_volume": 2298.05277, "trades": 30, "taker_buy_base": 914.28, "taker_buy_quote": 1285.29391 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.409, "high": 1.409, "low": 1.397, "close": 1.404, "volume": 7542.83, "close_time": 1774313999999, "quote_volume": 10575.77306, "trades": 86, "taker_buy_base": 2481.15, "taker_buy_quote": 3476.72822 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 1.402, "high": 1.404, "low": 1.395, "close": 1.401, "volume": 4882.3, "close_time": 1774317599999, "quote_volume": 6842.78248, "trades": 51, "taker_buy_base": 3349.2, "taker_buy_quote": 4695.38086 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 1.398, "high": 1.406, "low": 1.398, "close": 1.402, "volume": 5172.67, "close_time": 1774321199999, "quote_volume": 7254.20584, "trades": 75, "taker_buy_base": 2592.74, "taker_buy_quote": 3633.84678 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 1.402, "high": 1.406, "low": 1.401, "close": 1.406, "volume": 5920.14, "close_time": 1774324799999, "quote_volume": 8308.83195, "trades": 79, "taker_buy_base": 2242.26, "taker_buy_quote": 3148.42162 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.405, "high": 1.407, "low": 1.397, "close": 1.4, "volume": 4820.08, "close_time": 1774328399999, "quote_volume": 6748.71473, "trades": 112, "taker_buy_base": 2961.29, "taker_buy_quote": 4146.99955 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 1.399, "high": 1.402, "low": 1.397, "close": 1.401, "volume": 5496.58, "close_time": 1774331999999, "quote_volume": 7693.56484, "trades": 68, "taker_buy_base": 967.47, "taker_buy_quote": 1353.24827 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 1.403, "high": 1.407, "low": 1.402, "close": 1.405, "volume": 4838.57, "close_time": 1774335599999, "quote_volume": 6797.57016, "trades": 65, "taker_buy_base": 2981.43, "taker_buy_quote": 4189.30324 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 1.409, "high": 1.42, "low": 1.409, "close": 1.42, "volume": 8423.41, "close_time": 1774339199999, "quote_volume": 11910.33898, "trades": 78, "taker_buy_base": 2499.14, "taker_buy_quote": 3530.61105 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.417, "high": 1.418, "low": 1.414, "close": 1.415, "volume": 2759.61, "close_time": 1774342799999, "quote_volume": 3909.57848, "trades": 38, "taker_buy_base": 670.7, "taker_buy_quote": 950.28955 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 1.415, "high": 1.419, "low": 1.413, "close": 1.418, "volume": 6070.2, "close_time": 1774346399999, "quote_volume": 8601.15945, "trades": 57, "taker_buy_base": 4516.68, "taker_buy_quote": 6399.57753 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 1.418, "high": 1.419, "low": 1.415, "close": 1.418, "volume": 2732.72, "close_time": 1774349999999, "quote_volume": 3871.98328, "trades": 41, "taker_buy_base": 1083.7, "taker_buy_quote": 1537.08693 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 1.414, "high": 1.422, "low": 1.412, "close": 1.42, "volume": 6717.01, "close_time": 1774353599999, "quote_volume": 9516.64726, "trades": 64, "taker_buy_base": 4394.35, "taker_buy_quote": 6224.45765 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.42, "high": 1.421, "low": 1.415, "close": 1.419, "volume": 2387.24, "close_time": 1774357199999, "quote_volume": 3386.14975, "trades": 36, "taker_buy_base": 1434.34, "taker_buy_quote": 2034.73794 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 1.418, "high": 1.418, "low": 1.401, "close": 1.403, "volume": 10597.94, "close_time": 1774360799999, "quote_volume": 14902.67245, "trades": 102, "taker_buy_base": 6822.35, "taker_buy_quote": 9588.41531 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 1.405, "high": 1.411, "low": 1.399, "close": 1.404, "volume": 12016.27, "close_time": 1774364399999, "quote_volume": 16862.54557, "trades": 131, "taker_buy_base": 4788.61, "taker_buy_quote": 6719.14317 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 1.405, "high": 1.41, "low": 1.403, "close": 1.409, "volume": 4217.11, "close_time": 1774367999999, "quote_volume": 5929.61159, "trades": 41, "taker_buy_base": 858.39, "taker_buy_quote": 1206.79458 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.406, "high": 1.408, "low": 1.4, "close": 1.401, "volume": 2254.19, "close_time": 1774371599999, "quote_volume": 3165.03166, "trades": 39, "taker_buy_base": 645.7, "taker_buy_quote": 905.95783 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 1.403, "high": 1.403, "low": 1.394, "close": 1.397, "volume": 3879.01, "close_time": 1774375199999, "quote_volume": 5421.31687, "trades": 54, "taker_buy_base": 1246.28, "taker_buy_quote": 1741.98839 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 1.399, "high": 1.406, "low": 1.397, "close": 1.401, "volume": 9728.67, "close_time": 1774378799999, "quote_volume": 13636.8112, "trades": 106, "taker_buy_base": 4395.72, "taker_buy_quote": 6155.9956 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 1.401, "high": 1.403, "low": 1.398, "close": 1.401, "volume": 5335.65, "close_time": 1774382399999, "quote_volume": 7476.64204, "trades": 57, "taker_buy_base": 2520.73, "taker_buy_quote": 3532.42819 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.401, "high": 1.413, "low": 1.401, "close": 1.411, "volume": 10998.97, "close_time": 1774385999999, "quote_volume": 15495.68108, "trades": 145, "taker_buy_base": 6833.56, "taker_buy_quote": 9624.43974 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 1.412, "high": 1.415, "low": 1.407, "close": 1.414, "volume": 6300.99, "close_time": 1774389599999, "quote_volume": 8892.23031, "trades": 81, "taker_buy_base": 3265.43, "taker_buy_quote": 4607.1137 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 1.414, "high": 1.417, "low": 1.407, "close": 1.409, "volume": 4541.27, "close_time": 1774393199999, "quote_volume": 6401.11305, "trades": 55, "taker_buy_base": 1363.12, "taker_buy_quote": 1921.58175 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 1.409, "high": 1.416, "low": 1.409, "close": 1.412, "volume": 12308.91, "close_time": 1774396799999, "quote_volume": 17386.49872, "trades": 117, "taker_buy_base": 5184.85, "taker_buy_quote": 7321.36653 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.413, "high": 1.42, "low": 1.41, "close": 1.417, "volume": 3986.08, "close_time": 1774400399999, "quote_volume": 5639.76161, "trades": 66, "taker_buy_base": 1910.87, "taker_buy_quote": 2703.73423 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 1.417, "high": 1.419, "low": 1.413, "close": 1.413, "volume": 5034.11, "close_time": 1774403999999, "quote_volume": 7128.35522, "trades": 63, "taker_buy_base": 2345.19, "taker_buy_quote": 3321.1552 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 1.412, "high": 1.416, "low": 1.411, "close": 1.414, "volume": 2764.35, "close_time": 1774407599999, "quote_volume": 3906.30443, "trades": 50, "taker_buy_base": 1235.09, "taker_buy_quote": 1745.08127 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 1.414, "high": 1.422, "low": 1.413, "close": 1.42, "volume": 3065.68, "close_time": 1774411199999, "quote_volume": 4350.62523, "trades": 54, "taker_buy_base": 1341.05, "taker_buy_quote": 1902.63417 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.419, "high": 1.428, "low": 1.419, "close": 1.428, "volume": 4312.02, "close_time": 1774414799999, "quote_volume": 6141.75812, "trades": 55, "taker_buy_base": 1419.52, "taker_buy_quote": 2020.01358 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 1.427, "high": 1.435, "low": 1.427, "close": 1.429, "volume": 1740.27, "close_time": 1774418399999, "quote_volume": 2491.65575, "trades": 44, "taker_buy_base": 925.98, "taker_buy_quote": 1326.08464 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 1.427, "high": 1.433, "low": 1.426, "close": 1.427, "volume": 4362.35, "close_time": 1774421999999, "quote_volume": 6233.43649, "trades": 85, "taker_buy_base": 1511.47, "taker_buy_quote": 2160.37056 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 1.427, "high": 1.433, "low": 1.426, "close": 1.427, "volume": 6938.61, "close_time": 1774425599999, "quote_volume": 9929.98568, "trades": 71, "taker_buy_base": 2976.26, "taker_buy_quote": 4259.88226 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.429, "high": 1.437, "low": 1.427, "close": 1.431, "volume": 6069.37, "close_time": 1774429199999, "quote_volume": 8689.28596, "trades": 72, "taker_buy_base": 4791.54, "taker_buy_quote": 6858.90437 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 1.431, "high": 1.438, "low": 1.43, "close": 1.437, "volume": 4827.75, "close_time": 1774432799999, "quote_volume": 6921.20884, "trades": 72, "taker_buy_base": 2464.13, "taker_buy_quote": 3534.44494 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 1.436, "high": 1.438, "low": 1.433, "close": 1.436, "volume": 3544.13, "close_time": 1774436399999, "quote_volume": 5089.82922, "trades": 51, "taker_buy_base": 2414.32, "taker_buy_quote": 3467.05419 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 1.435, "high": 1.444, "low": 1.435, "close": 1.438, "volume": 9546.23, "close_time": 1774439999999, "quote_volume": 13738.66537, "trades": 82, "taker_buy_base": 6831.17, "taker_buy_quote": 9829.13658 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.44, "high": 1.445, "low": 1.429, "close": 1.437, "volume": 13777.5, "close_time": 1774443599999, "quote_volume": 19807.01465, "trades": 161, "taker_buy_base": 3885.96, "taker_buy_quote": 5593.72919 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 1.437, "high": 1.443, "low": 1.435, "close": 1.439, "volume": 7489.82, "close_time": 1774447199999, "quote_volume": 10773.50697, "trades": 93, "taker_buy_base": 3013.48, "taker_buy_quote": 4336.80646 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 1.439, "high": 1.439, "low": 1.432, "close": 1.435, "volume": 7524.37, "close_time": 1774450799999, "quote_volume": 10799.98733, "trades": 172, "taker_buy_base": 5136.21, "taker_buy_quote": 7371.8632 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 1.434, "high": 1.435, "low": 1.425, "close": 1.432, "volume": 11363.85, "close_time": 1774454399999, "quote_volume": 16249.56532, "trades": 142, "taker_buy_base": 6595.32, "taker_buy_quote": 9428.66049 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.433, "high": 1.445, "low": 1.428, "close": 1.44, "volume": 7798.83, "close_time": 1774457999999, "quote_volume": 11221.06768, "trades": 110, "taker_buy_base": 3119.46, "taker_buy_quote": 4484.03883 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 1.441, "high": 1.441, "low": 1.434, "close": 1.436, "volume": 6111.08, "close_time": 1774461599999, "quote_volume": 8786.17612, "trades": 104, "taker_buy_base": 3388.58, "taker_buy_quote": 4871.97921 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 1.436, "high": 1.438, "low": 1.435, "close": 1.436, "volume": 2943.47, "close_time": 1774465199999, "quote_volume": 4229.07191, "trades": 42, "taker_buy_base": 1349.84, "taker_buy_quote": 1939.44081 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 1.434, "high": 1.439, "low": 1.434, "close": 1.435, "volume": 2284.41, "close_time": 1774468799999, "quote_volume": 3280.10306, "trades": 38, "taker_buy_base": 1476.22, "taker_buy_quote": 2119.81246 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.437, "high": 1.443, "low": 1.433, "close": 1.442, "volume": 9519.16, "close_time": 1774472399999, "quote_volume": 13676.58089, "trades": 115, "taker_buy_base": 2688.96, "taker_buy_quote": 3862.32832 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 1.441, "high": 1.445, "low": 1.441, "close": 1.442, "volume": 13612.72, "close_time": 1774475999999, "quote_volume": 19659.03294, "trades": 64, "taker_buy_base": 3028.63, "taker_buy_quote": 4368.68151 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 1.445, "high": 1.45, "low": 1.441, "close": 1.445, "volume": 15281.39, "close_time": 1774479599999, "quote_volume": 22052.46946, "trades": 117, "taker_buy_base": 7856.09, "taker_buy_quote": 11337.54507 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 1.446, "high": 1.448, "low": 1.44, "close": 1.444, "volume": 5552.56, "close_time": 1774483199999, "quote_volume": 8021.48162, "trades": 92, "taker_buy_base": 2830.69, "taker_buy_quote": 4087.9535 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.445, "high": 1.447, "low": 1.441, "close": 1.442, "volume": 8984.03, "close_time": 1774486799999, "quote_volume": 12977.81836, "trades": 97, "taker_buy_base": 5571.74, "taker_buy_quote": 8048.91839 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 1.443, "high": 1.451, "low": 1.443, "close": 1.447, "volume": 3472.81, "close_time": 1774490399999, "quote_volume": 5025.33071, "trades": 48, "taker_buy_base": 1820.6, "taker_buy_quote": 2631.97851 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 1.447, "high": 1.448, "low": 1.435, "close": 1.439, "volume": 5171.08, "close_time": 1774493999999, "quote_volume": 7445.1862, "trades": 77, "taker_buy_base": 1537.92, "taker_buy_quote": 2218.46882 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 1.44, "high": 1.44, "low": 1.433, "close": 1.435, "volume": 7037.37, "close_time": 1774497599999, "quote_volume": 10105.66906, "trades": 79, "taker_buy_base": 4159.95, "taker_buy_quote": 5971.54192 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.436, "high": 1.438, "low": 1.43, "close": 1.436, "volume": 5528.65, "close_time": 1774501199999, "quote_volume": 7931.21242, "trades": 70, "taker_buy_base": 2867.85, "taker_buy_quote": 4110.69208 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 1.435, "high": 1.435, "low": 1.422, "close": 1.423, "volume": 5275.13, "close_time": 1774504799999, "quote_volume": 7532.12808, "trades": 67, "taker_buy_base": 2420.13, "taker_buy_quote": 3455.39217 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 1.42, "high": 1.425, "low": 1.419, "close": 1.422, "volume": 5880.54, "close_time": 1774508399999, "quote_volume": 8362.44181, "trades": 93, "taker_buy_base": 3377.3, "taker_buy_quote": 4802.19058 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 1.423, "high": 1.423, "low": 1.417, "close": 1.422, "volume": 3359.57, "close_time": 1774511999999, "quote_volume": 4771.09615, "trades": 54, "taker_buy_base": 1039.62, "taker_buy_quote": 1475.78237 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.422, "high": 1.423, "low": 1.416, "close": 1.42, "volume": 4765.1, "close_time": 1774515599999, "quote_volume": 6763.40456, "trades": 62, "taker_buy_base": 2764.43, "taker_buy_quote": 3924.1444 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 1.421, "high": 1.422, "low": 1.405, "close": 1.41, "volume": 8784.82, "close_time": 1774519199999, "quote_volume": 12410.45858, "trades": 137, "taker_buy_base": 4403.81, "taker_buy_quote": 6223.32408 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 1.409, "high": 1.411, "low": 1.405, "close": 1.407, "volume": 9684.15, "close_time": 1774522799999, "quote_volume": 13620.97552, "trades": 98, "taker_buy_base": 3827.81, "taker_buy_quote": 5386.46961 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 1.407, "high": 1.409, "low": 1.402, "close": 1.403, "volume": 6359.9, "close_time": 1774526399999, "quote_volume": 8938.23605, "trades": 96, "taker_buy_base": 3567.54, "taker_buy_quote": 5013.50248 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.402, "high": 1.408, "low": 1.401, "close": 1.405, "volume": 3052.23, "close_time": 1774529999999, "quote_volume": 4285.15126, "trades": 62, "taker_buy_base": 2126.32, "taker_buy_quote": 2984.73954 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 1.408, "high": 1.414, "low": 1.404, "close": 1.413, "volume": 2483.24, "close_time": 1774533599999, "quote_volume": 3501.359, "trades": 51, "taker_buy_base": 898.26, "taker_buy_quote": 1265.93734 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 1.41, "high": 1.413, "low": 1.404, "close": 1.409, "volume": 3344.78, "close_time": 1774537199999, "quote_volume": 4710.48929, "trades": 42, "taker_buy_base": 1278.24, "taker_buy_quote": 1799.3974 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 1.408, "high": 1.408, "low": 1.399, "close": 1.406, "volume": 7797.78, "close_time": 1774540799999, "quote_volume": 10952.39806, "trades": 111, "taker_buy_base": 2973.74, "taker_buy_quote": 4172.42692 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.406, "high": 1.406, "low": 1.402, "close": 1.402, "volume": 4091.9, "close_time": 1774544399999, "quote_volume": 5743.7473, "trades": 47, "taker_buy_base": 2143.54, "taker_buy_quote": 3007.54555 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 1.405, "high": 1.407, "low": 1.396, "close": 1.396, "volume": 2812.69, "close_time": 1774547999999, "quote_volume": 3942.99722, "trades": 48, "taker_buy_base": 2364.62, "taker_buy_quote": 3315.85561 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 1.398, "high": 1.399, "low": 1.394, "close": 1.399, "volume": 7175.33, "close_time": 1774551599999, "quote_volume": 10012.83429, "trades": 62, "taker_buy_base": 1838.39, "taker_buy_quote": 2567.57668 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 1.398, "high": 1.401, "low": 1.393, "close": 1.399, "volume": 3972.54, "close_time": 1774555199999, "quote_volume": 5548.55203, "trades": 70, "taker_buy_base": 2210.64, "taker_buy_quote": 3088.4171 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.397, "high": 1.416, "low": 1.395, "close": 1.409, "volume": 17585.46, "close_time": 1774558799999, "quote_volume": 24768.69177, "trades": 219, "taker_buy_base": 8952.74, "taker_buy_quote": 12604.12351 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 1.408, "high": 1.419, "low": 1.407, "close": 1.416, "volume": 3997.34, "close_time": 1774562399999, "quote_volume": 5651.07046, "trades": 49, "taker_buy_base": 2688.81, "taker_buy_quote": 3800.27398 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 1.414, "high": 1.416, "low": 1.409, "close": 1.413, "volume": 1974.78, "close_time": 1774565999999, "quote_volume": 2791.65375, "trades": 28, "taker_buy_base": 1673.58, "taker_buy_quote": 2366.30973 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 1.415, "high": 1.416, "low": 1.409, "close": 1.411, "volume": 2219.87, "close_time": 1774569599999, "quote_volume": 3136.67955, "trades": 40, "taker_buy_base": 767.21, "taker_buy_quote": 1083.04696 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.41, "high": 1.415, "low": 1.409, "close": 1.414, "volume": 4043.27, "close_time": 1774573199999, "quote_volume": 5706.92975, "trades": 57, "taker_buy_base": 1762.24, "taker_buy_quote": 2487.69614 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 1.415, "high": 1.42, "low": 1.415, "close": 1.42, "volume": 4464.98, "close_time": 1774576799999, "quote_volume": 6325.85127, "trades": 63, "taker_buy_base": 3011.39, "taker_buy_quote": 4265.66114 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 1.421, "high": 1.423, "low": 1.416, "close": 1.417, "volume": 2400.67, "close_time": 1774580399999, "quote_volume": 3407.41263, "trades": 41, "taker_buy_base": 1609.99, "taker_buy_quote": 2285.67344 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 1.417, "high": 1.417, "low": 1.411, "close": 1.414, "volume": 2123.77, "close_time": 1774583999999, "quote_volume": 3002.38795, "trades": 37, "taker_buy_base": 1264.91, "taker_buy_quote": 1788.35421 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.412, "high": 1.412, "low": 1.406, "close": 1.411, "volume": 5725.27, "close_time": 1774587599999, "quote_volume": 8069.52731, "trades": 75, "taker_buy_base": 3770.89, "taker_buy_quote": 5313.86109 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 1.41, "high": 1.415, "low": 1.408, "close": 1.41, "volume": 4618.83, "close_time": 1774591199999, "quote_volume": 6517.13705, "trades": 71, "taker_buy_base": 2480.41, "taker_buy_quote": 3497.20518 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 1.41, "high": 1.412, "low": 1.41, "close": 1.411, "volume": 2340.65, "close_time": 1774594799999, "quote_volume": 3303.57754, "trades": 31, "taker_buy_base": 1520.42, "taker_buy_quote": 2146.31452 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 1.41, "high": 1.415, "low": 1.41, "close": 1.412, "volume": 2188.07, "close_time": 1774598399999, "quote_volume": 3089.37142, "trades": 37, "taker_buy_base": 996.51, "taker_buy_quote": 1405.92135 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.412, "high": 1.412, "low": 1.391, "close": 1.4, "volume": 16476.08, "close_time": 1774601999999, "quote_volume": 23063.46153, "trades": 177, "taker_buy_base": 5722.11, "taker_buy_quote": 8006.45575 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 1.399, "high": 1.399, "low": 1.391, "close": 1.393, "volume": 4698.02, "close_time": 1774605599999, "quote_volume": 6545.49847, "trades": 90, "taker_buy_base": 2617.05, "taker_buy_quote": 3644.93415 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 1.391, "high": 1.393, "low": 1.362, "close": 1.363, "volume": 20188.11, "close_time": 1774609199999, "quote_volume": 27812.9643, "trades": 286, "taker_buy_base": 7381.99, "taker_buy_quote": 10176.81192 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 1.364, "high": 1.364, "low": 1.348, "close": 1.358, "volume": 17776.09, "close_time": 1774612799999, "quote_volume": 24063.75928, "trades": 258, "taker_buy_base": 9596.58, "taker_buy_quote": 12997.88622 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.356, "high": 1.358, "low": 1.352, "close": 1.353, "volume": 8732.65, "close_time": 1774616399999, "quote_volume": 11829.28839, "trades": 118, "taker_buy_base": 6389.46, "taker_buy_quote": 8655.86577 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 1.357, "high": 1.362, "low": 1.349, "close": 1.35, "volume": 6306.25, "close_time": 1774619999999, "quote_volume": 8553.97829, "trades": 97, "taker_buy_base": 3092.83, "taker_buy_quote": 4195.66975 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 1.35, "high": 1.358, "low": 1.348, "close": 1.357, "volume": 9991.87, "close_time": 1774623599999, "quote_volume": 13513.49097, "trades": 104, "taker_buy_base": 2626.91, "taker_buy_quote": 3554.62558 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 1.359, "high": 1.37, "low": 1.357, "close": 1.362, "volume": 48403.71, "close_time": 1774627199999, "quote_volume": 65854.31766, "trades": 188, "taker_buy_base": 42877.01, "taker_buy_quote": 58328.55137 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.361, "high": 1.362, "low": 1.355, "close": 1.358, "volume": 3328.53, "close_time": 1774630799999, "quote_volume": 4524.84901, "trades": 40, "taker_buy_base": 970.34, "taker_buy_quote": 1318.97801 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 1.358, "high": 1.364, "low": 1.354, "close": 1.354, "volume": 5418.78, "close_time": 1774634399999, "quote_volume": 7372.21162, "trades": 76, "taker_buy_base": 3727.65, "taker_buy_quote": 5072.67377 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 1.353, "high": 1.36, "low": 1.352, "close": 1.36, "volume": 4512.5, "close_time": 1774637999999, "quote_volume": 6116.33376, "trades": 63, "taker_buy_base": 2757.61, "taker_buy_quote": 3738.23607 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 1.36, "high": 1.362, "low": 1.355, "close": 1.361, "volume": 3172.16, "close_time": 1774641599999, "quote_volume": 4307.41671, "trades": 54, "taker_buy_base": 1697.99, "taker_buy_quote": 2305.46207 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.36, "high": 1.361, "low": 1.355, "close": 1.361, "volume": 6802.53, "close_time": 1774645199999, "quote_volume": 9239.88034, "trades": 79, "taker_buy_base": 3366.29, "taker_buy_quote": 4572.54173 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 1.362, "high": 1.363, "low": 1.358, "close": 1.358, "volume": 5756.89, "close_time": 1774648799999, "quote_volume": 7831.53398, "trades": 47, "taker_buy_base": 4794.14, "taker_buy_quote": 6520.51365 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 1.358, "high": 1.361, "low": 1.357, "close": 1.361, "volume": 828.54, "close_time": 1774652399999, "quote_volume": 1125.35968, "trades": 12, "taker_buy_base": 101.0, "taker_buy_quote": 137.38636 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 1.36, "high": 1.365, "low": 1.36, "close": 1.364, "volume": 1147.51, "close_time": 1774655999999, "quote_volume": 1563.2588, "trades": 17, "taker_buy_base": 605.44, "taker_buy_quote": 823.75796 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.364, "high": 1.369, "low": 1.364, "close": 1.366, "volume": 2140.05, "close_time": 1774659599999, "quote_volume": 2923.12371, "trades": 25, "taker_buy_base": 1614.15, "taker_buy_quote": 2204.92347 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 1.364, "high": 1.364, "low": 1.358, "close": 1.361, "volume": 4958.65, "close_time": 1774663199999, "quote_volume": 6743.6182, "trades": 50, "taker_buy_base": 2795.95, "taker_buy_quote": 3801.75903 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 1.362, "high": 1.365, "low": 1.358, "close": 1.359, "volume": 3413.33, "close_time": 1774666799999, "quote_volume": 4640.7021, "trades": 46, "taker_buy_base": 1931.23, "taker_buy_quote": 2625.98473 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 1.361, "high": 1.363, "low": 1.361, "close": 1.363, "volume": 1119.07, "close_time": 1774670399999, "quote_volume": 1523.77909, "trades": 20, "taker_buy_base": 230.66, "taker_buy_quote": 314.38958 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.362, "high": 1.366, "low": 1.362, "close": 1.363, "volume": 3607.33, "close_time": 1774673999999, "quote_volume": 4922.45792, "trades": 54, "taker_buy_base": 1920.64, "taker_buy_quote": 2620.65158 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 1.362, "high": 1.367, "low": 1.361, "close": 1.366, "volume": 756.68, "close_time": 1774677599999, "quote_volume": 1032.76371, "trades": 18, "taker_buy_base": 447.09, "taker_buy_quote": 610.20756 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 1.367, "high": 1.372, "low": 1.367, "close": 1.37, "volume": 5808.66, "close_time": 1774681199999, "quote_volume": 7959.32276, "trades": 64, "taker_buy_base": 2451.09, "taker_buy_quote": 3355.37608 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 1.37, "high": 1.373, "low": 1.369, "close": 1.372, "volume": 4034.99, "close_time": 1774684799999, "quote_volume": 5531.64233, "trades": 35, "taker_buy_base": 977.65, "taker_buy_quote": 1340.94168 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.374, "high": 1.375, "low": 1.37, "close": 1.37, "volume": 2401.77, "close_time": 1774688399999, "quote_volume": 3297.76737, "trades": 38, "taker_buy_base": 1145.26, "taker_buy_quote": 1571.56441 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 1.369, "high": 1.369, "low": 1.367, "close": 1.368, "volume": 3407.75, "close_time": 1774691999999, "quote_volume": 4660.06198, "trades": 40, "taker_buy_base": 2269.47, "taker_buy_quote": 3103.75827 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 1.368, "high": 1.371, "low": 1.365, "close": 1.366, "volume": 1825.59, "close_time": 1774695599999, "quote_volume": 2495.10128, "trades": 32, "taker_buy_base": 883.03, "taker_buy_quote": 1207.59563 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 1.368, "high": 1.371, "low": 1.368, "close": 1.371, "volume": 707.06, "close_time": 1774699199999, "quote_volume": 967.97459, "trades": 14, "taker_buy_base": 18.25, "taker_buy_quote": 24.98787 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.37, "high": 1.375, "low": 1.369, "close": 1.372, "volume": 3960.92, "close_time": 1774702799999, "quote_volume": 5429.42325, "trades": 56, "taker_buy_base": 1544.7, "taker_buy_quote": 2118.8927 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 1.371, "high": 1.389, "low": 1.371, "close": 1.383, "volume": 14830.77, "close_time": 1774706399999, "quote_volume": 20493.17867, "trades": 168, "taker_buy_base": 5820.66, "taker_buy_quote": 8047.35077 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 1.382, "high": 1.387, "low": 1.382, "close": 1.383, "volume": 2164.58, "close_time": 1774709999999, "quote_volume": 2995.39547, "trades": 42, "taker_buy_base": 1273.6, "taker_buy_quote": 1762.42235 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 1.385, "high": 1.393, "low": 1.384, "close": 1.385, "volume": 4208.97, "close_time": 1774713599999, "quote_volume": 5840.88992, "trades": 85, "taker_buy_base": 2460.83, "taker_buy_quote": 3415.03668 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.386, "high": 1.391, "low": 1.386, "close": 1.388, "volume": 2204.32, "close_time": 1774717199999, "quote_volume": 3059.1927, "trades": 32, "taker_buy_base": 1224.19, "taker_buy_quote": 1699.68358 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 1.387, "high": 1.387, "low": 1.382, "close": 1.384, "volume": 4347.02, "close_time": 1774720799999, "quote_volume": 6019.82929, "trades": 37, "taker_buy_base": 3891.47, "taker_buy_quote": 5389.87694 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 1.386, "high": 1.388, "low": 1.385, "close": 1.386, "volume": 1264.43, "close_time": 1774724399999, "quote_volume": 1752.33351, "trades": 25, "taker_buy_base": 755.86, "taker_buy_quote": 1047.4475 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 1.386, "high": 1.387, "low": 1.383, "close": 1.384, "volume": 5233.41, "close_time": 1774727999999, "quote_volume": 7244.85369, "trades": 49, "taker_buy_base": 1629.24, "taker_buy_quote": 2256.16492 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.385, "high": 1.388, "low": 1.385, "close": 1.387, "volume": 5124.83, "close_time": 1774731599999, "quote_volume": 7102.74843, "trades": 63, "taker_buy_base": 2214.47, "taker_buy_quote": 3069.34663 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 1.387, "high": 1.388, "low": 1.379, "close": 1.38, "volume": 1375.01, "close_time": 1774735199999, "quote_volume": 1903.92853, "trades": 30, "taker_buy_base": 725.59, "taker_buy_quote": 1004.4237 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 1.38, "high": 1.382, "low": 1.378, "close": 1.379, "volume": 4879.57, "close_time": 1774738799999, "quote_volume": 6732.16782, "trades": 48, "taker_buy_base": 3788.15, "taker_buy_quote": 5227.91147 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 1.379, "high": 1.379, "low": 1.368, "close": 1.371, "volume": 6573.61, "close_time": 1774742399999, "quote_volume": 9023.70076, "trades": 76, "taker_buy_base": 3032.41, "taker_buy_quote": 4162.60357 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.372, "high": 1.373, "low": 1.368, "close": 1.369, "volume": 6885.94, "close_time": 1774745999999, "quote_volume": 9432.53452, "trades": 61, "taker_buy_base": 4002.86, "taker_buy_quote": 5484.95515 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 1.373, "high": 1.377, "low": 1.372, "close": 1.375, "volume": 6558.86, "close_time": 1774749599999, "quote_volume": 9011.21698, "trades": 76, "taker_buy_base": 4177.76, "taker_buy_quote": 5739.57963 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 1.374, "high": 1.376, "low": 1.374, "close": 1.376, "volume": 3027.25, "close_time": 1774753199999, "quote_volume": 4161.7633, "trades": 47, "taker_buy_base": 1936.56, "taker_buy_quote": 2662.50157 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 1.377, "high": 1.382, "low": 1.377, "close": 1.379, "volume": 2889.31, "close_time": 1774756799999, "quote_volume": 3986.86941, "trades": 40, "taker_buy_base": 1458.72, "taker_buy_quote": 2013.39202 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.379, "high": 1.379, "low": 1.375, "close": 1.375, "volume": 3259.44, "close_time": 1774760399999, "quote_volume": 4489.9489, "trades": 44, "taker_buy_base": 1362.14, "taker_buy_quote": 1874.8743 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 1.375, "high": 1.378, "low": 1.374, "close": 1.377, "volume": 1845.42, "close_time": 1774763999999, "quote_volume": 2538.61028, "trades": 26, "taker_buy_base": 606.96, "taker_buy_quote": 834.58187 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 1.377, "high": 1.384, "low": 1.377, "close": 1.38, "volume": 7725.83, "close_time": 1774767599999, "quote_volume": 10675.44641, "trades": 95, "taker_buy_base": 5214.49, "taker_buy_quote": 7204.45339 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 1.381, "high": 1.381, "low": 1.378, "close": 1.378, "volume": 2351.12, "close_time": 1774771199999, "quote_volume": 3242.2518, "trades": 38, "taker_buy_base": 1323.36, "taker_buy_quote": 1824.68739 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.378, "high": 1.382, "low": 1.377, "close": 1.378, "volume": 7763.84, "close_time": 1774774799999, "quote_volume": 10711.24366, "trades": 82, "taker_buy_base": 5297.53, "taker_buy_quote": 7310.58326 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 1.377, "high": 1.379, "low": 1.375, "close": 1.378, "volume": 3085.27, "close_time": 1774778399999, "quote_volume": 4248.77044, "trades": 40, "taker_buy_base": 1678.28, "taker_buy_quote": 2310.63101 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 1.378, "high": 1.379, "low": 1.368, "close": 1.37, "volume": 13091.25, "close_time": 1774781999999, "quote_volume": 17977.88599, "trades": 145, "taker_buy_base": 6880.3, "taker_buy_quote": 9446.3336 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 1.37, "high": 1.377, "low": 1.369, "close": 1.374, "volume": 4524.75, "close_time": 1774785599999, "quote_volume": 6215.76453, "trades": 55, "taker_buy_base": 3295.08, "taker_buy_quote": 4526.52308 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.374, "high": 1.374, "low": 1.367, "close": 1.369, "volume": 3400.58, "close_time": 1774789199999, "quote_volume": 4657.38669, "trades": 47, "taker_buy_base": 1291.28, "taker_buy_quote": 1767.84426 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 1.369, "high": 1.369, "low": 1.361, "close": 1.362, "volume": 4934.05, "close_time": 1774792799999, "quote_volume": 6735.77994, "trades": 76, "taker_buy_base": 2616.48, "taker_buy_quote": 3573.44121 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 1.362, "high": 1.368, "low": 1.36, "close": 1.362, "volume": 4856.68, "close_time": 1774796399999, "quote_volume": 6619.27029, "trades": 66, "taker_buy_base": 3082.2, "taker_buy_quote": 4200.57478 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 1.364, "high": 1.365, "low": 1.357, "close": 1.36, "volume": 2570.05, "close_time": 1774799999999, "quote_volume": 3496.14036, "trades": 37, "taker_buy_base": 1589.63, "taker_buy_quote": 2162.95179 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.359, "high": 1.365, "low": 1.359, "close": 1.359, "volume": 2734.84, "close_time": 1774803599999, "quote_volume": 3724.68122, "trades": 49, "taker_buy_base": 1857.77, "taker_buy_quote": 2529.37092 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 1.36, "high": 1.361, "low": 1.354, "close": 1.356, "volume": 7954.79, "close_time": 1774807199999, "quote_volume": 10787.37812, "trades": 109, "taker_buy_base": 4352.09, "taker_buy_quote": 5900.22499 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 1.356, "high": 1.36, "low": 1.355, "close": 1.357, "volume": 5624.39, "close_time": 1774810799999, "quote_volume": 7626.82602, "trades": 58, "taker_buy_base": 1918.83, "taker_buy_quote": 2603.38989 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 1.357, "high": 1.357, "low": 1.355, "close": 1.356, "volume": 5997.91, "close_time": 1774814399999, "quote_volume": 8135.14883, "trades": 66, "taker_buy_base": 3490.31, "taker_buy_quote": 4734.91819 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.356, "high": 1.364, "low": 1.356, "close": 1.36, "volume": 2798.28, "close_time": 1774817999999, "quote_volume": 3805.73292, "trades": 59, "taker_buy_base": 2016.92, "taker_buy_quote": 2743.05808 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 1.361, "high": 1.363, "low": 1.358, "close": 1.363, "volume": 2117.86, "close_time": 1774821599999, "quote_volume": 2884.45725, "trades": 33, "taker_buy_base": 1118.8, "taker_buy_quote": 1524.34689 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 1.357, "high": 1.358, "low": 1.325, "close": 1.345, "volume": 11095.54, "close_time": 1774825199999, "quote_volume": 14828.28177, "trades": 164, "taker_buy_base": 6181.2, "taker_buy_quote": 8251.10203 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 1.351, "high": 1.353, "low": 1.343, "close": 1.346, "volume": 10225.21, "close_time": 1774828799999, "quote_volume": 13777.25128, "trades": 121, "taker_buy_base": 5073.36, "taker_buy_quote": 6836.93139 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.347, "high": 1.368, "low": 1.345, "close": 1.355, "volume": 5476.59, "close_time": 1774832399999, "quote_volume": 7436.57136, "trades": 75, "taker_buy_base": 1966.62, "taker_buy_quote": 2675.71968 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 1.361, "high": 1.367, "low": 1.359, "close": 1.365, "volume": 2452.02, "close_time": 1774835999999, "quote_volume": 3341.4849, "trades": 45, "taker_buy_base": 1222.61, "taker_buy_quote": 1666.77983 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 1.365, "high": 1.381, "low": 1.361, "close": 1.374, "volume": 4841.93, "close_time": 1774839599999, "quote_volume": 6640.05249, "trades": 80, "taker_buy_base": 2440.25, "taker_buy_quote": 3343.63098 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 1.373, "high": 1.376, "low": 1.37, "close": 1.373, "volume": 3880.95, "close_time": 1774843199999, "quote_volume": 5326.87551, "trades": 102, "taker_buy_base": 2194.31, "taker_buy_quote": 3012.86945 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.373, "high": 1.394, "low": 1.373, "close": 1.393, "volume": 9550.64, "close_time": 1774846799999, "quote_volume": 13218.97082, "trades": 153, "taker_buy_base": 4212.4, "taker_buy_quote": 5826.92704 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 1.393, "high": 1.397, "low": 1.392, "close": 1.393, "volume": 2222.54, "close_time": 1774850399999, "quote_volume": 3098.46446, "trades": 45, "taker_buy_base": 1002.59, "taker_buy_quote": 1397.3705 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 1.393, "high": 1.396, "low": 1.389, "close": 1.39, "volume": 5297.59, "close_time": 1774853999999, "quote_volume": 7367.64178, "trades": 71, "taker_buy_base": 1252.6, "taker_buy_quote": 1743.08903 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 1.392, "high": 1.402, "low": 1.39, "close": 1.401, "volume": 4681.19, "close_time": 1774857599999, "quote_volume": 6539.81302, "trades": 73, "taker_buy_base": 3427.0, "taker_buy_quote": 4789.04307 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.402, "high": 1.411, "low": 1.401, "close": 1.406, "volume": 4981.82, "close_time": 1774861199999, "quote_volume": 7000.20686, "trades": 87, "taker_buy_base": 1531.39, "taker_buy_quote": 2153.09138 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 1.406, "high": 1.408, "low": 1.404, "close": 1.407, "volume": 3382.8, "close_time": 1774864799999, "quote_volume": 4757.42772, "trades": 71, "taker_buy_base": 2086.57, "taker_buy_quote": 2934.75871 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 1.407, "high": 1.409, "low": 1.404, "close": 1.408, "volume": 4897.17, "close_time": 1774868399999, "quote_volume": 6887.96129, "trades": 68, "taker_buy_base": 1548.14, "taker_buy_quote": 2178.48035 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 1.409, "high": 1.411, "low": 1.399, "close": 1.404, "volume": 16945.67, "close_time": 1774871999999, "quote_volume": 23804.32789, "trades": 225, "taker_buy_base": 8385.29, "taker_buy_quote": 11781.74323 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.403, "high": 1.409, "low": 1.403, "close": 1.409, "volume": 1888.85, "close_time": 1774875599999, "quote_volume": 2656.67693, "trades": 34, "taker_buy_base": 1046.23, "taker_buy_quote": 1471.57089 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 1.409, "high": 1.411, "low": 1.402, "close": 1.402, "volume": 3774.59, "close_time": 1774879199999, "quote_volume": 5314.15598, "trades": 77, "taker_buy_base": 1620.55, "taker_buy_quote": 2281.68152 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 1.402, "high": 1.409, "low": 1.397, "close": 1.409, "volume": 2834.5, "close_time": 1774882799999, "quote_volume": 3973.52706, "trades": 48, "taker_buy_base": 1177.72, "taker_buy_quote": 1651.61667 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 1.409, "high": 1.41, "low": 1.401, "close": 1.407, "volume": 4352.8, "close_time": 1774886399999, "quote_volume": 6123.745, "trades": 58, "taker_buy_base": 2388.24, "taker_buy_quote": 3363.33676 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.407, "high": 1.407, "low": 1.4, "close": 1.401, "volume": 3790.08, "close_time": 1774889999999, "quote_volume": 5317.70119, "trades": 62, "taker_buy_base": 1611.44, "taker_buy_quote": 2260.6189 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 1.405, "high": 1.405, "low": 1.39, "close": 1.392, "volume": 8328.8, "close_time": 1774893599999, "quote_volume": 11612.44399, "trades": 100, "taker_buy_base": 3852.39, "taker_buy_quote": 5371.02403 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 1.392, "high": 1.392, "low": 1.384, "close": 1.387, "volume": 4587.58, "close_time": 1774897199999, "quote_volume": 6367.34481, "trades": 48, "taker_buy_base": 3370.54, "taker_buy_quote": 4679.6538 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 1.387, "high": 1.387, "low": 1.379, "close": 1.385, "volume": 2025.87, "close_time": 1774900799999, "quote_volume": 2801.87623, "trades": 32, "taker_buy_base": 1016.23, "taker_buy_quote": 1405.66237 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.384, "high": 1.387, "low": 1.382, "close": 1.384, "volume": 1548.8, "close_time": 1774904399999, "quote_volume": 2144.05662, "trades": 25, "taker_buy_base": 930.22, "taker_buy_quote": 1288.20545 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 1.382, "high": 1.391, "low": 1.382, "close": 1.387, "volume": 4235.67, "close_time": 1774907999999, "quote_volume": 5878.45948, "trades": 29, "taker_buy_base": 1668.71, "taker_buy_quote": 2314.53368 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 1.388, "high": 1.388, "low": 1.383, "close": 1.384, "volume": 619.38, "close_time": 1774911599999, "quote_volume": 857.47711, "trades": 18, "taker_buy_base": 578.55, "taker_buy_quote": 800.88673 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 1.383, "high": 1.384, "low": 1.375, "close": 1.38, "volume": 3439.96, "close_time": 1774915199999, "quote_volume": 4745.93823, "trades": 65, "taker_buy_base": 2255.6, "taker_buy_quote": 3112.67698 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.381, "high": 1.387, "low": 1.377, "close": 1.387, "volume": 2398.27, "close_time": 1774918799999, "quote_volume": 3309.30732, "trades": 37, "taker_buy_base": 1073.57, "taker_buy_quote": 1481.47468 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 1.387, "high": 1.408, "low": 1.385, "close": 1.403, "volume": 2564.97, "close_time": 1774922399999, "quote_volume": 3579.93793, "trades": 58, "taker_buy_base": 1035.54, "taker_buy_quote": 1449.21886 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 1.402, "high": 1.403, "low": 1.4, "close": 1.4, "volume": 3017.29, "close_time": 1774925999999, "quote_volume": 4227.98702, "trades": 38, "taker_buy_base": 955.79, "taker_buy_quote": 1339.93678 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 1.397, "high": 1.399, "low": 1.394, "close": 1.397, "volume": 1637.33, "close_time": 1774929599999, "quote_volume": 2287.13001, "trades": 23, "taker_buy_base": 1411.13, "taker_buy_quote": 1971.38246 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.395, "high": 1.397, "low": 1.392, "close": 1.393, "volume": 889.52, "close_time": 1774933199999, "quote_volume": 1240.02536, "trades": 16, "taker_buy_base": 135.5, "taker_buy_quote": 189.08268 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 1.391, "high": 1.397, "low": 1.391, "close": 1.397, "volume": 599.37, "close_time": 1774936799999, "quote_volume": 835.61704, "trades": 14, "taker_buy_base": 425.25, "taker_buy_quote": 593.163 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 1.394, "high": 1.394, "low": 1.388, "close": 1.393, "volume": 2107.25, "close_time": 1774940399999, "quote_volume": 2930.71757, "trades": 27, "taker_buy_base": 1017.63, "taker_buy_quote": 1416.20522 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 1.394, "high": 1.394, "low": 1.385, "close": 1.392, "volume": 3068.9, "close_time": 1774943999999, "quote_volume": 4266.74756, "trades": 52, "taker_buy_base": 1335.44, "taker_buy_quote": 1857.11015 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.391, "high": 1.395, "low": 1.382, "close": 1.384, "volume": 1706.31, "close_time": 1774947599999, "quote_volume": 2368.19959, "trades": 37, "taker_buy_base": 911.97, "taker_buy_quote": 1262.14334 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 1.384, "high": 1.385, "low": 1.364, "close": 1.364, "volume": 6245.0, "close_time": 1774951199999, "quote_volume": 8575.40962, "trades": 87, "taker_buy_base": 3932.36, "taker_buy_quote": 5402.12201 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 1.365, "high": 1.368, "low": 1.361, "close": 1.362, "volume": 12797.05, "close_time": 1774954799999, "quote_volume": 17455.55389, "trades": 136, "taker_buy_base": 7797.73, "taker_buy_quote": 10632.60479 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 1.362, "high": 1.368, "low": 1.361, "close": 1.363, "volume": 4034.9, "close_time": 1774958399999, "quote_volume": 5505.18212, "trades": 75, "taker_buy_base": 1992.59, "taker_buy_quote": 2720.45873 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.364, "high": 1.369, "low": 1.361, "close": 1.365, "volume": 2673.19, "close_time": 1774961999999, "quote_volume": 3650.28899, "trades": 41, "taker_buy_base": 1091.0, "taker_buy_quote": 1491.17353 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 1.367, "high": 1.382, "low": 1.367, "close": 1.378, "volume": 1666.58, "close_time": 1774965599999, "quote_volume": 2290.11701, "trades": 31, "taker_buy_base": 685.81, "taker_buy_quote": 943.83969 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 1.383, "high": 1.387, "low": 1.367, "close": 1.37, "volume": 5030.79, "close_time": 1774969199999, "quote_volume": 6940.39744, "trades": 69, "taker_buy_base": 2742.57, "taker_buy_quote": 3787.0979 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 1.371, "high": 1.38, "low": 1.369, "close": 1.369, "volume": 5497.68, "close_time": 1774972799999, "quote_volume": 7555.63787, "trades": 69, "taker_buy_base": 3044.54, "taker_buy_quote": 4183.90416 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.37, "high": 1.389, "low": 1.37, "close": 1.386, "volume": 5396.35, "close_time": 1774976399999, "quote_volume": 7442.60942, "trades": 71, "taker_buy_base": 2660.82, "taker_buy_quote": 3665.57222 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 1.388, "high": 1.398, "low": 1.384, "close": 1.384, "volume": 4129.26, "close_time": 1774979999999, "quote_volume": 5742.78195, "trades": 67, "taker_buy_base": 1747.05, "taker_buy_quote": 2429.06253 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 1.385, "high": 1.389, "low": 1.383, "close": 1.385, "volume": 4779.01, "close_time": 1774983599999, "quote_volume": 6620.1668, "trades": 68, "taker_buy_base": 2679.46, "taker_buy_quote": 3712.54856 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 1.387, "high": 1.387, "low": 1.383, "close": 1.385, "volume": 2285.17, "close_time": 1774987199999, "quote_volume": 3166.36265, "trades": 41, "taker_buy_base": 1615.16, "taker_buy_quote": 2238.66445 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.386, "high": 1.392, "low": 1.386, "close": 1.392, "volume": 1529.66, "close_time": 1774990799999, "quote_volume": 2122.8511, "trades": 25, "taker_buy_base": 1195.31, "taker_buy_quote": 1658.68195 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 1.39, "high": 1.39, "low": 1.385, "close": 1.389, "volume": 7476.05, "close_time": 1774994399999, "quote_volume": 10379.08158, "trades": 35, "taker_buy_base": 6739.94, "taker_buy_quote": 9357.59226 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 1.388, "high": 1.391, "low": 1.387, "close": 1.387, "volume": 1551.79, "close_time": 1774997999999, "quote_volume": 2154.80183, "trades": 19, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 1.392, "high": 1.393, "low": 1.391, "close": 1.393, "volume": 4311.69, "close_time": 1775001599999, "quote_volume": 6002.58771, "trades": 30, "taker_buy_base": 734.16, "taker_buy_quote": 1022.05096 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.393, "high": 1.401, "low": 1.388, "close": 1.394, "volume": 8660.34, "close_time": 1775005199999, "quote_volume": 12083.13324, "trades": 48, "taker_buy_base": 7303.63, "taker_buy_quote": 10193.71303 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 1.397, "high": 1.397, "low": 1.39, "close": 1.39, "volume": 1036.05, "close_time": 1775008799999, "quote_volume": 1443.46034, "trades": 9, "taker_buy_base": 1036.05, "taker_buy_quote": 1443.46034 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 1.387, "high": 1.387, "low": 1.382, "close": 1.385, "volume": 1222.62, "close_time": 1775012399999, "quote_volume": 1693.20183, "trades": 17, "taker_buy_base": 126.08, "taker_buy_quote": 174.56005 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 1.387, "high": 1.393, "low": 1.387, "close": 1.391, "volume": 1199.29, "close_time": 1775015999999, "quote_volume": 1667.2212, "trades": 25, "taker_buy_base": 923.6, "taker_buy_quote": 1284.02054 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.389, "high": 1.393, "low": 1.388, "close": 1.393, "volume": 3234.3, "close_time": 1775019599999, "quote_volume": 4496.26635, "trades": 40, "taker_buy_base": 2775.96, "taker_buy_quote": 3858.90277 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 1.389, "high": 1.4, "low": 1.388, "close": 1.397, "volume": 5179.61, "close_time": 1775023199999, "quote_volume": 7228.45383, "trades": 69, "taker_buy_base": 1833.13, "taker_buy_quote": 2552.29097 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 1.398, "high": 1.413, "low": 1.397, "close": 1.409, "volume": 13041.29, "close_time": 1775026799999, "quote_volume": 18351.42744, "trades": 142, "taker_buy_base": 6341.17, "taker_buy_quote": 8930.71734 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 1.41, "high": 1.414, "low": 1.404, "close": 1.405, "volume": 3701.43, "close_time": 1775030399999, "quote_volume": 5214.45953, "trades": 96, "taker_buy_base": 1221.83, "taker_buy_quote": 1724.28033 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.405, "high": 1.415, "low": 1.405, "close": 1.412, "volume": 6917.79, "close_time": 1775033999999, "quote_volume": 9756.01556, "trades": 111, "taker_buy_base": 1363.24, "taker_buy_quote": 1921.47923 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 1.411, "high": 1.413, "low": 1.405, "close": 1.413, "volume": 4764.76, "close_time": 1775037599999, "quote_volume": 6707.9868, "trades": 69, "taker_buy_base": 1725.97, "taker_buy_quote": 2431.20566 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 1.412, "high": 1.412, "low": 1.406, "close": 1.408, "volume": 3631.01, "close_time": 1775041199999, "quote_volume": 5117.81195, "trades": 49, "taker_buy_base": 2370.03, "taker_buy_quote": 3340.86961 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 1.408, "high": 1.412, "low": 1.408, "close": 1.412, "volume": 1799.01, "close_time": 1775044799999, "quote_volume": 2535.68553, "trades": 33, "taker_buy_base": 484.08, "taker_buy_quote": 682.46804 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.411, "high": 1.419, "low": 1.407, "close": 1.408, "volume": 7051.09, "close_time": 1775048399999, "quote_volume": 9956.46589, "trades": 103, "taker_buy_base": 4269.91, "taker_buy_quote": 6030.81174 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 1.405, "high": 1.411, "low": 1.399, "close": 1.403, "volume": 9527.81, "close_time": 1775051999999, "quote_volume": 13360.43861, "trades": 89, "taker_buy_base": 4102.65, "taker_buy_quote": 5757.67953 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 1.401, "high": 1.41, "low": 1.401, "close": 1.407, "volume": 3274.39, "close_time": 1775055599999, "quote_volume": 4606.41937, "trades": 51, "taker_buy_base": 1845.74, "taker_buy_quote": 2598.25143 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 1.408, "high": 1.413, "low": 1.407, "close": 1.411, "volume": 3301.51, "close_time": 1775059199999, "quote_volume": 4652.50529, "trades": 46, "taker_buy_base": 2382.8, "taker_buy_quote": 3357.58844 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.41, "high": 1.417, "low": 1.408, "close": 1.414, "volume": 5088.22, "close_time": 1775062799999, "quote_volume": 7181.26923, "trades": 61, "taker_buy_base": 2572.01, "taker_buy_quote": 3630.93264 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 1.414, "high": 1.421, "low": 1.408, "close": 1.408, "volume": 5267.77, "close_time": 1775066399999, "quote_volume": 7435.17917, "trades": 63, "taker_buy_base": 1963.19, "taker_buy_quote": 2773.91366 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 1.408, "high": 1.409, "low": 1.404, "close": 1.404, "volume": 3270.25, "close_time": 1775069999999, "quote_volume": 4600.47586, "trades": 50, "taker_buy_base": 1779.07, "taker_buy_quote": 2503.56798 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 1.405, "high": 1.41, "low": 1.404, "close": 1.407, "volume": 5426.65, "close_time": 1775073599999, "quote_volume": 7629.74337, "trades": 77, "taker_buy_base": 3635.59, "taker_buy_quote": 5112.32632 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.406, "high": 1.407, "low": 1.4, "close": 1.404, "volume": 9006.68, "close_time": 1775077199999, "quote_volume": 12632.29163, "trades": 106, "taker_buy_base": 6507.0, "taker_buy_quote": 9128.11889 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 1.404, "high": 1.41, "low": 1.404, "close": 1.41, "volume": 5588.2, "close_time": 1775080799999, "quote_volume": 7861.23755, "trades": 54, "taker_buy_base": 3865.35, "taker_buy_quote": 5438.02004 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 1.403, "high": 1.403, "low": 1.399, "close": 1.4, "volume": 2631.47, "close_time": 1775084399999, "quote_volume": 3688.09208, "trades": 39, "taker_buy_base": 1038.93, "taker_buy_quote": 1456.62604 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 1.4, "high": 1.401, "low": 1.398, "close": 1.399, "volume": 3967.56, "close_time": 1775087999999, "quote_volume": 5555.92499, "trades": 55, "taker_buy_base": 2296.49, "taker_buy_quote": 3216.51176 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.399, "high": 1.409, "low": 1.399, "close": 1.409, "volume": 6106.36, "close_time": 1775091599999, "quote_volume": 8573.25883, "trades": 70, "taker_buy_base": 1925.8, "taker_buy_quote": 2704.16624 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 1.408, "high": 1.408, "low": 1.371, "close": 1.375, "volume": 19440.19, "close_time": 1775095199999, "quote_volume": 26992.65465, "trades": 251, "taker_buy_base": 8817.61, "taker_buy_quote": 12264.09914 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 1.374, "high": 1.379, "low": 1.36, "close": 1.365, "volume": 11902.68, "close_time": 1775098799999, "quote_volume": 16295.86296, "trades": 191, "taker_buy_base": 6603.7, "taker_buy_quote": 9040.11729 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 1.364, "high": 1.366, "low": 1.352, "close": 1.355, "volume": 9436.29, "close_time": 1775102399999, "quote_volume": 12815.07543, "trades": 138, "taker_buy_base": 3337.19, "taker_buy_quote": 4527.18018 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.354, "high": 1.354, "low": 1.331, "close": 1.336, "volume": 26588.32, "close_time": 1775105999999, "quote_volume": 35581.84535, "trades": 383, "taker_buy_base": 10804.25, "taker_buy_quote": 14472.14794 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 1.337, "high": 1.343, "low": 1.335, "close": 1.343, "volume": 11247.39, "close_time": 1775109599999, "quote_volume": 15063.49892, "trades": 127, "taker_buy_base": 4755.91, "taker_buy_quote": 6368.65776 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 1.341, "high": 1.344, "low": 1.336, "close": 1.342, "volume": 8526.8, "close_time": 1775113199999, "quote_volume": 11427.49046, "trades": 128, "taker_buy_base": 4486.36, "taker_buy_quote": 6015.34722 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 1.341, "high": 1.345, "low": 1.339, "close": 1.343, "volume": 5773.25, "close_time": 1775116799999, "quote_volume": 7749.82306, "trades": 64, "taker_buy_base": 1273.79, "taker_buy_quote": 1709.54934 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.341, "high": 1.341, "low": 1.33, "close": 1.33, "volume": 17590.11, "close_time": 1775120399999, "quote_volume": 23477.42005, "trades": 210, "taker_buy_base": 7695.5, "taker_buy_quote": 10267.62818 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 1.33, "high": 1.332, "low": 1.326, "close": 1.331, "volume": 9732.84, "close_time": 1775123999999, "quote_volume": 12944.44908, "trades": 141, "taker_buy_base": 3987.28, "taker_buy_quote": 5304.05128 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 1.328, "high": 1.329, "low": 1.317, "close": 1.322, "volume": 23645.67, "close_time": 1775127599999, "quote_volume": 31254.59642, "trades": 293, "taker_buy_base": 10277.06, "taker_buy_quote": 13582.62201 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 1.322, "high": 1.323, "low": 1.313, "close": 1.321, "volume": 9021.94, "close_time": 1775131199999, "quote_volume": 11906.61493, "trades": 112, "taker_buy_base": 6364.65, "taker_buy_quote": 8404.47416 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.321, "high": 1.323, "low": 1.319, "close": 1.319, "volume": 2715.47, "close_time": 1775134799999, "quote_volume": 3586.98645, "trades": 44, "taker_buy_base": 1145.2, "taker_buy_quote": 1512.26296 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 1.318, "high": 1.318, "low": 1.309, "close": 1.317, "volume": 9103.56, "close_time": 1775138399999, "quote_volume": 11955.41783, "trades": 160, "taker_buy_base": 2947.96, "taker_buy_quote": 3871.44587 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 1.316, "high": 1.331, "low": 1.313, "close": 1.329, "volume": 6799.17, "close_time": 1775141999999, "quote_volume": 8983.85287, "trades": 110, "taker_buy_base": 3358.38, "taker_buy_quote": 4430.85143 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 1.328, "high": 1.329, "low": 1.32, "close": 1.324, "volume": 5666.49, "close_time": 1775145599999, "quote_volume": 7511.78421, "trades": 106, "taker_buy_base": 3417.17, "taker_buy_quote": 4528.7171 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.325, "high": 1.338, "low": 1.322, "close": 1.332, "volume": 9152.99, "close_time": 1775149199999, "quote_volume": 12159.12162, "trades": 159, "taker_buy_base": 4685.37, "taker_buy_quote": 6226.01796 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 1.332, "high": 1.336, "low": 1.324, "close": 1.324, "volume": 7218.53, "close_time": 1775152799999, "quote_volume": 9598.19372, "trades": 111, "taker_buy_base": 4200.22, "taker_buy_quote": 5588.6141 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 1.325, "high": 1.333, "low": 1.324, "close": 1.333, "volume": 5587.27, "close_time": 1775156399999, "quote_volume": 7418.87194, "trades": 74, "taker_buy_base": 3822.84, "taker_buy_quote": 5076.19355 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 1.333, "high": 1.334, "low": 1.327, "close": 1.331, "volume": 13716.55, "close_time": 1775159999999, "quote_volume": 18243.25404, "trades": 172, "taker_buy_base": 8090.38, "taker_buy_quote": 10762.85398 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.331, "high": 1.334, "low": 1.329, "close": 1.331, "volume": 4526.92, "close_time": 1775163599999, "quote_volume": 6026.51983, "trades": 78, "taker_buy_base": 3013.62, "taker_buy_quote": 4011.86768 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 1.331, "high": 1.333, "low": 1.328, "close": 1.332, "volume": 2859.64, "close_time": 1775167199999, "quote_volume": 3802.98872, "trades": 45, "taker_buy_base": 1502.14, "taker_buy_quote": 1998.03108 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 1.331, "high": 1.336, "low": 1.329, "close": 1.335, "volume": 3983.99, "close_time": 1775170799999, "quote_volume": 5311.30819, "trades": 64, "taker_buy_base": 561.18, "taker_buy_quote": 747.75539 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 1.334, "high": 1.335, "low": 1.33, "close": 1.333, "volume": 3660.28, "close_time": 1775174399999, "quote_volume": 4878.00707, "trades": 57, "taker_buy_base": 1472.34, "taker_buy_quote": 1962.60507 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.333, "high": 1.334, "low": 1.33, "close": 1.332, "volume": 6219.73, "close_time": 1775177999999, "quote_volume": 8282.59751, "trades": 104, "taker_buy_base": 2893.75, "taker_buy_quote": 3853.78831 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 1.332, "high": 1.337, "low": 1.33, "close": 1.331, "volume": 5937.13, "close_time": 1775181599999, "quote_volume": 7911.11927, "trades": 90, "taker_buy_base": 2637.1, "taker_buy_quote": 3512.4749 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 1.33, "high": 1.336, "low": 1.326, "close": 1.332, "volume": 7083.72, "close_time": 1775185199999, "quote_volume": 9418.93381, "trades": 104, "taker_buy_base": 4170.74, "taker_buy_quote": 5545.02337 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 1.332, "high": 1.335, "low": 1.327, "close": 1.328, "volume": 7418.74, "close_time": 1775188799999, "quote_volume": 9878.75709, "trades": 140, "taker_buy_base": 3880.56, "taker_buy_quote": 5168.13133 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.327, "high": 1.331, "low": 1.324, "close": 1.329, "volume": 14372.1, "close_time": 1775192399999, "quote_volume": 19074.28192, "trades": 128, "taker_buy_base": 5110.85, "taker_buy_quote": 6780.69978 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 1.329, "high": 1.337, "low": 1.328, "close": 1.332, "volume": 6278.9, "close_time": 1775195999999, "quote_volume": 8367.0276, "trades": 112, "taker_buy_base": 3544.09, "taker_buy_quote": 4723.26081 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 1.332, "high": 1.338, "low": 1.331, "close": 1.336, "volume": 9004.45, "close_time": 1775199599999, "quote_volume": 12025.63485, "trades": 106, "taker_buy_base": 5177.66, "taker_buy_quote": 6915.15425 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 1.336, "high": 1.339, "low": 1.335, "close": 1.337, "volume": 4828.67, "close_time": 1775203199999, "quote_volume": 6452.74927, "trades": 77, "taker_buy_base": 2723.93, "taker_buy_quote": 3640.80669 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.337, "high": 1.34, "low": 1.335, "close": 1.336, "volume": 3081.57, "close_time": 1775206799999, "quote_volume": 4122.60071, "trades": 56, "taker_buy_base": 1320.05, "taker_buy_quote": 1766.94694 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 1.336, "high": 1.338, "low": 1.332, "close": 1.338, "volume": 4038.68, "close_time": 1775210399999, "quote_volume": 5392.81126, "trades": 65, "taker_buy_base": 2159.19, "taker_buy_quote": 2882.68673 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 1.337, "high": 1.341, "low": 1.333, "close": 1.341, "volume": 11042.3, "close_time": 1775213999999, "quote_volume": 14780.49629, "trades": 118, "taker_buy_base": 7391.68, "taker_buy_quote": 9896.35253 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 1.34, "high": 1.345, "low": 1.339, "close": 1.343, "volume": 7192.72, "close_time": 1775217599999, "quote_volume": 9656.17923, "trades": 92, "taker_buy_base": 3458.4, "taker_buy_quote": 4641.54105 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.343, "high": 1.355, "low": 1.339, "close": 1.343, "volume": 14746.78, "close_time": 1775221199999, "quote_volume": 19840.70818, "trades": 140, "taker_buy_base": 7160.3, "taker_buy_quote": 9645.03424 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 1.342, "high": 1.342, "low": 1.337, "close": 1.34, "volume": 3485.16, "close_time": 1775224799999, "quote_volume": 4668.50584, "trades": 79, "taker_buy_base": 1784.49, "taker_buy_quote": 2390.105 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 1.34, "high": 1.347, "low": 1.34, "close": 1.347, "volume": 3356.7, "close_time": 1775228399999, "quote_volume": 4509.722, "trades": 62, "taker_buy_base": 1444.32, "taker_buy_quote": 1941.62838 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 1.347, "high": 1.348, "low": 1.342, "close": 1.344, "volume": 3125.44, "close_time": 1775231999999, "quote_volume": 4205.45276, "trades": 59, "taker_buy_base": 990.11, "taker_buy_quote": 1331.25401 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.345, "high": 1.347, "low": 1.342, "close": 1.347, "volume": 4506.59, "close_time": 1775235599999, "quote_volume": 6057.04113, "trades": 88, "taker_buy_base": 2992.56, "taker_buy_quote": 4022.2394 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 1.346, "high": 1.348, "low": 1.343, "close": 1.345, "volume": 3587.3, "close_time": 1775239199999, "quote_volume": 4824.0381, "trades": 71, "taker_buy_base": 1826.38, "taker_buy_quote": 2455.95298 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 1.344, "high": 1.348, "low": 1.344, "close": 1.344, "volume": 3543.55, "close_time": 1775242799999, "quote_volume": 4770.71557, "trades": 60, "taker_buy_base": 1182.9, "taker_buy_quote": 1592.85052 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 1.344, "high": 1.346, "low": 1.341, "close": 1.346, "volume": 3366.98, "close_time": 1775246399999, "quote_volume": 4524.11704, "trades": 72, "taker_buy_base": 1604.36, "taker_buy_quote": 2154.44501 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.346, "high": 1.348, "low": 1.345, "close": 1.345, "volume": 4032.64, "close_time": 1775249999999, "quote_volume": 5430.63216, "trades": 72, "taker_buy_base": 2048.24, "taker_buy_quote": 2756.67922 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 1.345, "high": 1.347, "low": 1.344, "close": 1.346, "volume": 2966.35, "close_time": 1775253599999, "quote_volume": 3990.62214, "trades": 55, "taker_buy_base": 2076.62, "taker_buy_quote": 2793.68557 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 1.347, "high": 1.347, "low": 1.342, "close": 1.344, "volume": 4451.82, "close_time": 1775257199999, "quote_volume": 5981.18423, "trades": 77, "taker_buy_base": 1202.14, "taker_buy_quote": 1616.25411 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 1.343, "high": 1.345, "low": 1.341, "close": 1.344, "volume": 3386.69, "close_time": 1775260799999, "quote_volume": 4547.78769, "trades": 83, "taker_buy_base": 1959.25, "taker_buy_quote": 2631.18379 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.344, "high": 1.351, "low": 1.344, "close": 1.348, "volume": 7559.43, "close_time": 1775264399999, "quote_volume": 10185.12347, "trades": 100, "taker_buy_base": 4914.71, "taker_buy_quote": 6618.58848 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 1.35, "high": 1.351, "low": 1.348, "close": 1.351, "volume": 3926.9, "close_time": 1775267999999, "quote_volume": 5300.54825, "trades": 57, "taker_buy_base": 1906.76, "taker_buy_quote": 2573.31403 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 1.351, "high": 1.353, "low": 1.35, "close": 1.353, "volume": 4743.06, "close_time": 1775271599999, "quote_volume": 6411.27249, "trades": 62, "taker_buy_base": 1174.6, "taker_buy_quote": 1587.53757 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 1.353, "high": 1.356, "low": 1.352, "close": 1.355, "volume": 2851.54, "close_time": 1775275199999, "quote_volume": 3861.92136, "trades": 43, "taker_buy_base": 417.65, "taker_buy_quote": 565.2582 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.353, "high": 1.355, "low": 1.353, "close": 1.354, "volume": 3413.59, "close_time": 1775278799999, "quote_volume": 4623.05733, "trades": 47, "taker_buy_base": 2310.13, "taker_buy_quote": 3128.97761 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 1.353, "high": 1.357, "low": 1.352, "close": 1.354, "volume": 5574.83, "close_time": 1775282399999, "quote_volume": 7552.54021, "trades": 79, "taker_buy_base": 1764.83, "taker_buy_quote": 2390.02878 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 1.355, "high": 1.358, "low": 1.355, "close": 1.357, "volume": 2506.64, "close_time": 1775285999999, "quote_volume": 3400.23693, "trades": 35, "taker_buy_base": 1184.55, "taker_buy_quote": 1607.13485 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 1.356, "high": 1.357, "low": 1.354, "close": 1.357, "volume": 1672.18, "close_time": 1775289599999, "quote_volume": 2266.18796, "trades": 27, "taker_buy_base": 696.24, "taker_buy_quote": 943.40822 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.358, "high": 1.378, "low": 1.358, "close": 1.374, "volume": 22051.7, "close_time": 1775293199999, "quote_volume": 30252.89506, "trades": 196, "taker_buy_base": 12796.29, "taker_buy_quote": 17545.56462 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 1.375, "high": 1.393, "low": 1.375, "close": 1.393, "volume": 23850.19, "close_time": 1775296799999, "quote_volume": 33113.938, "trades": 245, "taker_buy_base": 8039.17, "taker_buy_quote": 11150.83783 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 1.394, "high": 1.425, "low": 1.393, "close": 1.417, "volume": 37293.67, "close_time": 1775300399999, "quote_volume": 52634.7119, "trades": 439, "taker_buy_base": 22514.78, "taker_buy_quote": 31752.95673 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 1.415, "high": 1.416, "low": 1.406, "close": 1.414, "volume": 28093.38, "close_time": 1775303999999, "quote_volume": 39594.67108, "trades": 527, "taker_buy_base": 11798.86, "taker_buy_quote": 16629.1241 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.415, "high": 1.417, "low": 1.409, "close": 1.416, "volume": 9949.02, "close_time": 1775307599999, "quote_volume": 14069.84445, "trades": 130, "taker_buy_base": 3267.66, "taker_buy_quote": 4616.48642 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 1.416, "high": 1.419, "low": 1.414, "close": 1.416, "volume": 5650.47, "close_time": 1775311199999, "quote_volume": 8007.26976, "trades": 63, "taker_buy_base": 2924.88, "taker_buy_quote": 4144.38464 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 1.415, "high": 1.417, "low": 1.407, "close": 1.415, "volume": 7184.45, "close_time": 1775314799999, "quote_volume": 10141.24091, "trades": 120, "taker_buy_base": 4852.7, "taker_buy_quote": 6847.69869 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 1.413, "high": 1.42, "low": 1.412, "close": 1.413, "volume": 6832.55, "close_time": 1775318399999, "quote_volume": 9677.50833, "trades": 95, "taker_buy_base": 3528.7, "taker_buy_quote": 4996.83597 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.415, "high": 1.417, "low": 1.412, "close": 1.413, "volume": 31574.41, "close_time": 1775321999999, "quote_volume": 44672.12162, "trades": 184, "taker_buy_base": 6545.61, "taker_buy_quote": 9258.2839 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 1.412, "high": 1.416, "low": 1.412, "close": 1.416, "volume": 4250.06, "close_time": 1775325599999, "quote_volume": 6010.3519, "trades": 81, "taker_buy_base": 2017.75, "taker_buy_quote": 2852.94208 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 1.417, "high": 1.419, "low": 1.413, "close": 1.414, "volume": 4941.18, "close_time": 1775329199999, "quote_volume": 6998.40835, "trades": 86, "taker_buy_base": 2561.21, "taker_buy_quote": 3625.79295 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 1.414, "high": 1.421, "low": 1.412, "close": 1.413, "volume": 6931.73, "close_time": 1775332799999, "quote_volume": 9815.59671, "trades": 96, "taker_buy_base": 4616.1, "taker_buy_quote": 6534.51125 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.412, "high": 1.414, "low": 1.409, "close": 1.411, "volume": 6548.09, "close_time": 1775336399999, "quote_volume": 9245.75145, "trades": 92, "taker_buy_base": 3431.69, "taker_buy_quote": 4846.39716 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 1.411, "high": 1.417, "low": 1.41, "close": 1.415, "volume": 3410.15, "close_time": 1775339999999, "quote_volume": 4819.1779, "trades": 36, "taker_buy_base": 1767.49, "taker_buy_quote": 2495.25909 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 1.416, "high": 1.416, "low": 1.413, "close": 1.414, "volume": 1035.09, "close_time": 1775343599999, "quote_volume": 1464.42825, "trades": 22, "taker_buy_base": 377.82, "taker_buy_quote": 534.50063 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 1.414, "high": 1.414, "low": 1.409, "close": 1.412, "volume": 3226.14, "close_time": 1775347199999, "quote_volume": 4554.58407, "trades": 56, "taker_buy_base": 1632.21, "taker_buy_quote": 2305.24567 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.413, "high": 1.419, "low": 1.413, "close": 1.416, "volume": 9065.41, "close_time": 1775350799999, "quote_volume": 12840.4821, "trades": 94, "taker_buy_base": 4178.35, "taker_buy_quote": 5920.59212 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 1.417, "high": 1.419, "low": 1.41, "close": 1.411, "volume": 9061.0, "close_time": 1775354399999, "quote_volume": 12813.15933, "trades": 119, "taker_buy_base": 3014.06, "taker_buy_quote": 4259.85787 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 1.41, "high": 1.413, "low": 1.407, "close": 1.407, "volume": 6386.22, "close_time": 1775357999999, "quote_volume": 9001.03533, "trades": 132, "taker_buy_base": 3192.68, "taker_buy_quote": 4499.31345 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 1.407, "high": 1.412, "low": 1.403, "close": 1.412, "volume": 9258.44, "close_time": 1775361599999, "quote_volume": 13035.64084, "trades": 128, "taker_buy_base": 4487.49, "taker_buy_quote": 6313.1471 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.412, "high": 1.413, "low": 1.408, "close": 1.413, "volume": 4007.26, "close_time": 1775365199999, "quote_volume": 5653.7356, "trades": 58, "taker_buy_base": 2261.1, "taker_buy_quote": 3187.8464 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 1.413, "high": 1.413, "low": 1.405, "close": 1.406, "volume": 2389.22, "close_time": 1775368799999, "quote_volume": 3367.55237, "trades": 63, "taker_buy_base": 1941.01, "taker_buy_quote": 2736.91164 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 1.407, "high": 1.407, "low": 1.398, "close": 1.404, "volume": 7021.32, "close_time": 1775372399999, "quote_volume": 9844.05671, "trades": 93, "taker_buy_base": 2556.94, "taker_buy_quote": 3585.84879 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 1.404, "high": 1.406, "low": 1.396, "close": 1.398, "volume": 8086.72, "close_time": 1775375999999, "quote_volume": 11314.87559, "trades": 98, "taker_buy_base": 2862.62, "taker_buy_quote": 4011.16305 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.4, "high": 1.402, "low": 1.398, "close": 1.4, "volume": 6610.8, "close_time": 1775379599999, "quote_volume": 9257.29276, "trades": 98, "taker_buy_base": 4422.74, "taker_buy_quote": 6193.86877 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 1.399, "high": 1.408, "low": 1.399, "close": 1.407, "volume": 5589.36, "close_time": 1775383199999, "quote_volume": 7842.66395, "trades": 75, "taker_buy_base": 2814.35, "taker_buy_quote": 3945.05162 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 1.406, "high": 1.412, "low": 1.406, "close": 1.407, "volume": 4035.4, "close_time": 1775386799999, "quote_volume": 5682.77785, "trades": 68, "taker_buy_base": 2885.1, "taker_buy_quote": 4062.45833 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 1.407, "high": 1.409, "low": 1.407, "close": 1.407, "volume": 459.07, "close_time": 1775390399999, "quote_volume": 646.3296, "trades": 15, "taker_buy_base": 13.39, "taker_buy_quote": 18.85786 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.408, "high": 1.408, "low": 1.391, "close": 1.394, "volume": 19479.38, "close_time": 1775393999999, "quote_volume": 27220.88452, "trades": 167, "taker_buy_base": 7774.15, "taker_buy_quote": 10856.58534 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 1.393, "high": 1.398, "low": 1.392, "close": 1.397, "volume": 3573.4, "close_time": 1775397599999, "quote_volume": 4982.29683, "trades": 35, "taker_buy_base": 2402.99, "taker_buy_quote": 3349.49212 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 1.396, "high": 1.406, "low": 1.396, "close": 1.398, "volume": 6329.02, "close_time": 1775401199999, "quote_volume": 8866.85812, "trades": 88, "taker_buy_base": 4265.39, "taker_buy_quote": 5976.93284 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 1.398, "high": 1.41, "low": 1.397, "close": 1.403, "volume": 33945.06, "close_time": 1775404799999, "quote_volume": 47476.39851, "trades": 162, "taker_buy_base": 17821.31, "taker_buy_quote": 24924.8342 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.401, "high": 1.404, "low": 1.401, "close": 1.401, "volume": 5196.08, "close_time": 1775408399999, "quote_volume": 7283.99748, "trades": 61, "taker_buy_base": 4570.3, "taker_buy_quote": 6406.95696 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 1.401, "high": 1.404, "low": 1.399, "close": 1.402, "volume": 3870.9, "close_time": 1775411999999, "quote_volume": 5422.64373, "trades": 49, "taker_buy_base": 2967.97, "taker_buy_quote": 4157.4562 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 1.403, "high": 1.404, "low": 1.399, "close": 1.402, "volume": 4800.08, "close_time": 1775415599999, "quote_volume": 6724.67281, "trades": 59, "taker_buy_base": 3678.27, "taker_buy_quote": 5152.30625 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 1.4, "high": 1.405, "low": 1.399, "close": 1.4, "volume": 3316.96, "close_time": 1775419199999, "quote_volume": 4648.66311, "trades": 43, "taker_buy_base": 2534.95, "taker_buy_quote": 3552.73159 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.401, "high": 1.408, "low": 1.4, "close": 1.406, "volume": 5784.03, "close_time": 1775422799999, "quote_volume": 8129.16962, "trades": 54, "taker_buy_base": 4738.58, "taker_buy_quote": 6660.91121 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 1.406, "high": 1.406, "low": 1.399, "close": 1.404, "volume": 22000.37, "close_time": 1775426399999, "quote_volume": 30874.37953, "trades": 81, "taker_buy_base": 2079.02, "taker_buy_quote": 2914.02309 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 1.404, "high": 1.413, "low": 1.399, "close": 1.413, "volume": 5124.37, "close_time": 1775429999999, "quote_volume": 7202.94583, "trades": 58, "taker_buy_base": 3088.72, "taker_buy_quote": 4343.59746 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 1.413, "high": 1.424, "low": 1.41, "close": 1.422, "volume": 6729.89, "close_time": 1775433599999, "quote_volume": 9532.88117, "trades": 98, "taker_buy_base": 2915.36, "taker_buy_quote": 4131.05986 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.425, "high": 1.435, "low": 1.425, "close": 1.43, "volume": 9391.46, "close_time": 1775437199999, "quote_volume": 13425.88451, "trades": 147, "taker_buy_base": 2554.31, "taker_buy_quote": 3654.03568 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 1.429, "high": 1.429, "low": 1.423, "close": 1.426, "volume": 3711.48, "close_time": 1775440799999, "quote_volume": 5292.12608, "trades": 94, "taker_buy_base": 3242.83, "taker_buy_quote": 4624.13027 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 1.425, "high": 1.436, "low": 1.425, "close": 1.435, "volume": 3668.67, "close_time": 1775444399999, "quote_volume": 5254.22423, "trades": 75, "taker_buy_base": 2862.8, "taker_buy_quote": 4100.54979 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 1.435, "high": 1.436, "low": 1.43, "close": 1.432, "volume": 2656.1, "close_time": 1775447999999, "quote_volume": 3806.73401, "trades": 38, "taker_buy_base": 493.77, "taker_buy_quote": 707.39526 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.432, "high": 1.437, "low": 1.429, "close": 1.437, "volume": 4275.85, "close_time": 1775451599999, "quote_volume": 6129.07369, "trades": 51, "taker_buy_base": 1625.18, "taker_buy_quote": 2330.45327 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 1.434, "high": 1.441, "low": 1.434, "close": 1.441, "volume": 3393.89, "close_time": 1775455199999, "quote_volume": 4882.43091, "trades": 50, "taker_buy_base": 728.48, "taker_buy_quote": 1048.35188 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 1.438, "high": 1.442, "low": 1.432, "close": 1.438, "volume": 3075.99, "close_time": 1775458799999, "quote_volume": 4419.35358, "trades": 57, "taker_buy_base": 1638.02, "taker_buy_quote": 2353.88386 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 1.435, "high": 1.443, "low": 1.434, "close": 1.441, "volume": 6595.18, "close_time": 1775462399999, "quote_volume": 9491.81702, "trades": 63, "taker_buy_base": 3778.07, "taker_buy_quote": 5436.28642 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.441, "high": 1.446, "low": 1.441, "close": 1.445, "volume": 57808.31, "close_time": 1775465999999, "quote_volume": 83497.5504, "trades": 324, "taker_buy_base": 14151.35, "taker_buy_quote": 20436.82311 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 1.444, "high": 1.455, "low": 1.442, "close": 1.444, "volume": 10869.73, "close_time": 1775469599999, "quote_volume": 15730.91329, "trades": 176, "taker_buy_base": 4948.49, "taker_buy_quote": 7171.22155 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 1.444, "high": 1.45, "low": 1.443, "close": 1.444, "volume": 9274.92, "close_time": 1775473199999, "quote_volume": 13415.61794, "trades": 141, "taker_buy_base": 4625.99, "taker_buy_quote": 6690.95125 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 1.444, "high": 1.444, "low": 1.439, "close": 1.439, "volume": 5776.69, "close_time": 1775476799999, "quote_volume": 8333.78863, "trades": 66, "taker_buy_base": 1699.93, "taker_buy_quote": 2452.01179 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.44, "high": 1.441, "low": 1.436, "close": 1.436, "volume": 8025.6, "close_time": 1775480399999, "quote_volume": 11537.20539, "trades": 148, "taker_buy_base": 4540.16, "taker_buy_quote": 6525.59643 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 1.436, "high": 1.438, "low": 1.433, "close": 1.435, "volume": 4677.99, "close_time": 1775483999999, "quote_volume": 6713.43204, "trades": 90, "taker_buy_base": 2377.51, "taker_buy_quote": 3411.32785 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 1.438, "high": 1.44, "low": 1.433, "close": 1.439, "volume": 9022.6, "close_time": 1775487599999, "quote_volume": 12965.97731, "trades": 111, "taker_buy_base": 6353.32, "taker_buy_quote": 9135.21366 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 1.439, "high": 1.442, "low": 1.436, "close": 1.439, "volume": 6523.02, "close_time": 1775491199999, "quote_volume": 9383.54337, "trades": 121, "taker_buy_base": 3607.04, "taker_buy_quote": 5190.68216 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.44, "high": 1.441, "low": 1.431, "close": 1.433, "volume": 5569.32, "close_time": 1775494799999, "quote_volume": 8016.17886, "trades": 70, "taker_buy_base": 4389.3, "taker_buy_quote": 6318.8135 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 1.433, "high": 1.434, "low": 1.424, "close": 1.434, "volume": 5022.0, "close_time": 1775498399999, "quote_volume": 7179.14418, "trades": 76, "taker_buy_base": 1465.74, "taker_buy_quote": 2095.16097 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 1.435, "high": 1.441, "low": 1.433, "close": 1.441, "volume": 4780.72, "close_time": 1775501999999, "quote_volume": 6876.58889, "trades": 81, "taker_buy_base": 3337.93, "taker_buy_quote": 4802.69199 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 1.439, "high": 1.439, "low": 1.434, "close": 1.436, "volume": 1789.64, "close_time": 1775505599999, "quote_volume": 2567.94747, "trades": 28, "taker_buy_base": 1155.5, "taker_buy_quote": 1657.6873 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.436, "high": 1.44, "low": 1.436, "close": 1.438, "volume": 533.12, "close_time": 1775509199999, "quote_volume": 766.22929, "trades": 12, "taker_buy_base": 152.9, "taker_buy_quote": 219.97147 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 1.435, "high": 1.436, "low": 1.429, "close": 1.429, "volume": 1936.06, "close_time": 1775512799999, "quote_volume": 2774.71773, "trades": 33, "taker_buy_base": 1577.56, "taker_buy_quote": 2260.61598 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 1.426, "high": 1.431, "low": 1.417, "close": 1.417, "volume": 5285.89, "close_time": 1775516399999, "quote_volume": 7528.82913, "trades": 90, "taker_buy_base": 1418.58, "taker_buy_quote": 2022.07135 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 1.415, "high": 1.422, "low": 1.408, "close": 1.421, "volume": 4932.21, "close_time": 1775519999999, "quote_volume": 6980.6861, "trades": 101, "taker_buy_base": 1857.57, "taker_buy_quote": 2632.36886 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.423, "high": 1.425, "low": 1.421, "close": 1.424, "volume": 4086.88, "close_time": 1775523599999, "quote_volume": 5813.55109, "trades": 42, "taker_buy_base": 616.47, "taker_buy_quote": 877.53211 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 1.423, "high": 1.426, "low": 1.419, "close": 1.419, "volume": 3921.15, "close_time": 1775527199999, "quote_volume": 5579.76527, "trades": 47, "taker_buy_base": 2071.22, "taker_buy_quote": 2947.39884 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 1.417, "high": 1.424, "low": 1.415, "close": 1.423, "volume": 2186.25, "close_time": 1775530799999, "quote_volume": 3105.16016, "trades": 42, "taker_buy_base": 824.25, "taker_buy_quote": 1171.40728 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 1.423, "high": 1.426, "low": 1.423, "close": 1.425, "volume": 1016.83, "close_time": 1775534399999, "quote_volume": 1448.26263, "trades": 31, "taker_buy_base": 362.36, "taker_buy_quote": 516.06409 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.425, "high": 1.428, "low": 1.423, "close": 1.427, "volume": 905.67, "close_time": 1775537999999, "quote_volume": 1291.31795, "trades": 16, "taker_buy_base": 538.53, "taker_buy_quote": 768.27973 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 1.423, "high": 1.424, "low": 1.419, "close": 1.419, "volume": 3543.11, "close_time": 1775541599999, "quote_volume": 5033.99437, "trades": 55, "taker_buy_base": 1450.26, "taker_buy_quote": 2061.53099 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 1.42, "high": 1.423, "low": 1.418, "close": 1.422, "volume": 2150.12, "close_time": 1775545199999, "quote_volume": 3053.64788, "trades": 33, "taker_buy_base": 527.73, "taker_buy_quote": 749.61635 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 1.421, "high": 1.425, "low": 1.42, "close": 1.423, "volume": 1732.74, "close_time": 1775548799999, "quote_volume": 2465.14317, "trades": 34, "taker_buy_base": 893.99, "taker_buy_quote": 1271.86432 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.427, "high": 1.429, "low": 1.425, "close": 1.429, "volume": 2014.78, "close_time": 1775552399999, "quote_volume": 2875.94604, "trades": 39, "taker_buy_base": 1648.37, "taker_buy_quote": 2352.81863 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 1.43, "high": 1.44, "low": 1.429, "close": 1.439, "volume": 8927.25, "close_time": 1775555999999, "quote_volume": 12815.04837, "trades": 136, "taker_buy_base": 5322.98, "taker_buy_quote": 7638.5841 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 1.439, "high": 1.44, "low": 1.425, "close": 1.425, "volume": 12473.93, "close_time": 1775559599999, "quote_volume": 17879.08644, "trades": 124, "taker_buy_base": 2477.08, "taker_buy_quote": 3555.27986 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 1.426, "high": 1.432, "low": 1.424, "close": 1.431, "volume": 7754.17, "close_time": 1775563199999, "quote_volume": 11070.13439, "trades": 57, "taker_buy_base": 3761.58, "taker_buy_quote": 5367.84342 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.428, "high": 1.436, "low": 1.421, "close": 1.433, "volume": 9729.92, "close_time": 1775566799999, "quote_volume": 13888.91028, "trades": 103, "taker_buy_base": 3480.94, "taker_buy_quote": 4964.53857 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 1.434, "high": 1.437, "low": 1.428, "close": 1.431, "volume": 5512.84, "close_time": 1775570399999, "quote_volume": 7896.72858, "trades": 76, "taker_buy_base": 4098.9, "taker_buy_quote": 5872.87384 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 1.428, "high": 1.432, "low": 1.423, "close": 1.425, "volume": 5079.1, "close_time": 1775573999999, "quote_volume": 7251.61019, "trades": 55, "taker_buy_base": 2827.34, "taker_buy_quote": 4038.24345 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 1.425, "high": 1.438, "low": 1.425, "close": 1.437, "volume": 6998.72, "close_time": 1775577599999, "quote_volume": 10033.6708, "trades": 79, "taker_buy_base": 2989.15, "taker_buy_quote": 4285.10561 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.438, "high": 1.45, "low": 1.438, "close": 1.447, "volume": 8060.36, "close_time": 1775581199999, "quote_volume": 11650.47798, "trades": 130, "taker_buy_base": 5110.61, "taker_buy_quote": 7386.61664 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 1.447, "high": 1.46, "low": 1.447, "close": 1.457, "volume": 10604.33, "close_time": 1775584799999, "quote_volume": 15411.45711, "trades": 107, "taker_buy_base": 4019.68, "taker_buy_quote": 5839.28915 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 1.458, "high": 1.459, "low": 1.449, "close": 1.45, "volume": 7567.77, "close_time": 1775588399999, "quote_volume": 10989.49292, "trades": 134, "taker_buy_base": 2874.62, "taker_buy_quote": 4177.49241 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 1.451, "high": 1.46, "low": 1.449, "close": 1.456, "volume": 8587.09, "close_time": 1775591999999, "quote_volume": 12492.11299, "trades": 132, "taker_buy_base": 5740.71, "taker_buy_quote": 8352.37928 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.458, "high": 1.462, "low": 1.456, "close": 1.459, "volume": 9222.4, "close_time": 1775595599999, "quote_volume": 13454.17403, "trades": 116, "taker_buy_base": 5217.09, "taker_buy_quote": 7612.51852 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 1.459, "high": 1.484, "low": 1.459, "close": 1.478, "volume": 39477.3, "close_time": 1775599199999, "quote_volume": 58252.3372, "trades": 362, "taker_buy_base": 19086.54, "taker_buy_quote": 28164.52738 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 1.482, "high": 1.52, "low": 1.482, "close": 1.519, "volume": 20430.91, "close_time": 1775602799999, "quote_volume": 30733.01872, "trades": 304, "taker_buy_base": 15507.01, "taker_buy_quote": 23336.50928 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 1.521, "high": 1.538, "low": 1.512, "close": 1.517, "volume": 20825.09, "close_time": 1775606399999, "quote_volume": 31670.5303, "trades": 356, "taker_buy_base": 11052.59, "taker_buy_quote": 16800.03188 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.52, "high": 1.522, "low": 1.505, "close": 1.506, "volume": 6796.4, "close_time": 1775609999999, "quote_volume": 10277.26409, "trades": 98, "taker_buy_base": 1747.81, "taker_buy_quote": 2647.631 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 1.507, "high": 1.517, "low": 1.505, "close": 1.516, "volume": 8594.17, "close_time": 1775613599999, "quote_volume": 13000.29871, "trades": 120, "taker_buy_base": 6044.47, "taker_buy_quote": 9148.35173 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 1.515, "high": 1.519, "low": 1.512, "close": 1.514, "volume": 11296.59, "close_time": 1775617199999, "quote_volume": 17126.7788, "trades": 148, "taker_buy_base": 5399.0, "taker_buy_quote": 8189.77137 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 1.514, "high": 1.518, "low": 1.512, "close": 1.515, "volume": 2917.03, "close_time": 1775620799999, "quote_volume": 4419.78021, "trades": 63, "taker_buy_base": 472.97, "taker_buy_quote": 716.60138 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 1.515, "high": 1.52, "low": 1.514, "close": 1.515, "volume": 4649.55, "close_time": 1775624399999, "quote_volume": 7050.63307, "trades": 80, "taker_buy_base": 2988.2, "taker_buy_quote": 4532.0352 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 1.515, "high": 1.518, "low": 1.514, "close": 1.517, "volume": 5300.14, "close_time": 1775627999999, "quote_volume": 8034.53635, "trades": 70, "taker_buy_base": 2439.64, "taker_buy_quote": 3697.36502 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 1.517, "high": 1.522, "low": 1.514, "close": 1.515, "volume": 4728.77, "close_time": 1775631599999, "quote_volume": 7177.10816, "trades": 84, "taker_buy_base": 3518.22, "taker_buy_quote": 5339.32777 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 1.515, "high": 1.521, "low": 1.511, "close": 1.512, "volume": 4399.59, "close_time": 1775635199999, "quote_volume": 6669.34466, "trades": 90, "taker_buy_base": 1914.64, "taker_buy_quote": 2900.31683 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 1.512, "high": 1.515, "low": 1.498, "close": 1.501, "volume": 15756.87, "close_time": 1775638799999, "quote_volume": 23746.89329, "trades": 208, "taker_buy_base": 9020.56, "taker_buy_quote": 13597.93706 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 1.501, "high": 1.504, "low": 1.498, "close": 1.501, "volume": 16664.84, "close_time": 1775642399999, "quote_volume": 25002.8727, "trades": 120, "taker_buy_base": 9233.1, "taker_buy_quote": 13851.01622 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 1.501, "high": 1.502, "low": 1.495, "close": 1.498, "volume": 5301.14, "close_time": 1775645999999, "quote_volume": 7943.4631, "trades": 82, "taker_buy_base": 2996.41, "taker_buy_quote": 4490.59226 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 1.498, "high": 1.503, "low": 1.496, "close": 1.502, "volume": 2836.64, "close_time": 1775649599999, "quote_volume": 4250.68368, "trades": 49, "taker_buy_base": 1961.34, "taker_buy_quote": 2939.02773 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 1.503, "high": 1.509, "low": 1.501, "close": 1.506, "volume": 9831.83, "close_time": 1775653199999, "quote_volume": 14803.1278, "trades": 112, "taker_buy_base": 4094.78, "taker_buy_quote": 6167.77419 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 1.512, "high": 1.513, "low": 1.494, "close": 1.495, "volume": 6730.71, "close_time": 1775656799999, "quote_volume": 10121.872, "trades": 82, "taker_buy_base": 4140.19, "taker_buy_quote": 6227.25451 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 1.496, "high": 1.498, "low": 1.484, "close": 1.484, "volume": 6318.66, "close_time": 1775660399999, "quote_volume": 9426.40119, "trades": 106, "taker_buy_base": 3154.01, "taker_buy_quote": 4705.72465 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 1.487, "high": 1.496, "low": 1.483, "close": 1.496, "volume": 10980.7, "close_time": 1775663999999, "quote_volume": 16343.05904, "trades": 127, "taker_buy_base": 4038.79, "taker_buy_quote": 6014.09321 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 1.495, "high": 1.496, "low": 1.489, "close": 1.495, "volume": 9672.44, "close_time": 1775667599999, "quote_volume": 14432.03354, "trades": 96, "taker_buy_base": 4484.78, "taker_buy_quote": 6698.00783 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 1.494, "high": 1.499, "low": 1.493, "close": 1.498, "volume": 4840.56, "close_time": 1775671199999, "quote_volume": 7239.00247, "trades": 86, "taker_buy_base": 3587.44, "taker_buy_quote": 5365.1884 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 1.497, "high": 1.499, "low": 1.487, "close": 1.487, "volume": 2517.88, "close_time": 1775674799999, "quote_volume": 3759.65577, "trades": 44, "taker_buy_base": 1014.76, "taker_buy_quote": 1514.17928 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 1.487, "high": 1.49, "low": 1.486, "close": 1.49, "volume": 2075.59, "close_time": 1775678399999, "quote_volume": 3088.6556, "trades": 38, "taker_buy_base": 797.45, "taker_buy_quote": 1186.63323 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.493, "high": 1.494, "low": 1.49, "close": 1.493, "volume": 2001.33, "close_time": 1775681999999, "quote_volume": 2988.29745, "trades": 35, "taker_buy_base": 902.66, "taker_buy_quote": 1348.27076 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 1.493, "high": 1.495, "low": 1.49, "close": 1.493, "volume": 2764.89, "close_time": 1775685599999, "quote_volume": 4129.24371, "trades": 32, "taker_buy_base": 141.68, "taker_buy_quote": 211.60971 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 1.49, "high": 1.493, "low": 1.484, "close": 1.484, "volume": 2809.31, "close_time": 1775689199999, "quote_volume": 4183.24083, "trades": 31, "taker_buy_base": 740.24, "taker_buy_quote": 1104.19466 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 1.483, "high": 1.484, "low": 1.476, "close": 1.479, "volume": 10410.04, "close_time": 1775692799999, "quote_volume": 15416.74397, "trades": 118, "taker_buy_base": 8858.69, "taker_buy_quote": 13119.88132 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.477, "high": 1.478, "low": 1.462, "close": 1.467, "volume": 20705.22, "close_time": 1775696399999, "quote_volume": 30418.52163, "trades": 225, "taker_buy_base": 7939.6, "taker_buy_quote": 11666.13429 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 1.467, "high": 1.472, "low": 1.461, "close": 1.472, "volume": 8685.97, "close_time": 1775699999999, "quote_volume": 12752.93947, "trades": 170, "taker_buy_base": 4686.65, "taker_buy_quote": 6886.50701 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 1.475, "high": 1.478, "low": 1.474, "close": 1.476, "volume": 4881.47, "close_time": 1775703599999, "quote_volume": 7207.26151, "trades": 68, "taker_buy_base": 4466.89, "taker_buy_quote": 6595.53412 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 1.476, "high": 1.478, "low": 1.47, "close": 1.471, "volume": 4052.26, "close_time": 1775707199999, "quote_volume": 5978.03185, "trades": 66, "taker_buy_base": 3261.35, "taker_buy_quote": 4812.14486 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.472, "high": 1.472, "low": 1.468, "close": 1.468, "volume": 1984.94, "close_time": 1775710799999, "quote_volume": 2917.02742, "trades": 35, "taker_buy_base": 789.92, "taker_buy_quote": 1161.73651 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 1.469, "high": 1.478, "low": 1.468, "close": 1.476, "volume": 4136.22, "close_time": 1775714399999, "quote_volume": 6096.18835, "trades": 60, "taker_buy_base": 1995.16, "taker_buy_quote": 2942.87526 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 1.477, "high": 1.48, "low": 1.474, "close": 1.477, "volume": 1443.7, "close_time": 1775717999999, "quote_volume": 2131.57444, "trades": 46, "taker_buy_base": 781.11, "taker_buy_quote": 1153.09271 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 1.478, "high": 1.481, "low": 1.475, "close": 1.475, "volume": 2691.26, "close_time": 1775721599999, "quote_volume": 3977.93643, "trades": 66, "taker_buy_base": 1917.56, "taker_buy_quote": 2834.1835 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.473, "high": 1.48, "low": 1.473, "close": 1.476, "volume": 3275.84, "close_time": 1775725199999, "quote_volume": 4836.36425, "trades": 43, "taker_buy_base": 2907.18, "taker_buy_quote": 4291.81813 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 1.476, "high": 1.485, "low": 1.475, "close": 1.484, "volume": 3167.69, "close_time": 1775728799999, "quote_volume": 4685.74484, "trades": 41, "taker_buy_base": 1311.86, "taker_buy_quote": 1941.77912 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 1.484, "high": 1.487, "low": 1.481, "close": 1.485, "volume": 11053.57, "close_time": 1775732399999, "quote_volume": 16385.66414, "trades": 38, "taker_buy_base": 1029.56, "taker_buy_quote": 1528.26017 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 1.486, "high": 1.487, "low": 1.483, "close": 1.487, "volume": 4336.5, "close_time": 1775735999999, "quote_volume": 6439.94287, "trades": 49, "taker_buy_base": 3335.59, "taker_buy_quote": 4953.43511 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.486, "high": 1.492, "low": 1.483, "close": 1.49, "volume": 4303.01, "close_time": 1775739599999, "quote_volume": 6411.16104, "trades": 57, "taker_buy_base": 1448.13, "taker_buy_quote": 2156.99596 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 1.492, "high": 1.493, "low": 1.482, "close": 1.485, "volume": 28594.47, "close_time": 1775743199999, "quote_volume": 42473.20838, "trades": 230, "taker_buy_base": 3866.6, "taker_buy_quote": 5741.86258 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 1.485, "high": 1.49, "low": 1.481, "close": 1.488, "volume": 4509.58, "close_time": 1775746799999, "quote_volume": 6694.46757, "trades": 109, "taker_buy_base": 3062.19, "taker_buy_quote": 4548.37122 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 1.489, "high": 1.502, "low": 1.483, "close": 1.498, "volume": 12881.81, "close_time": 1775750399999, "quote_volume": 19210.62704, "trades": 196, "taker_buy_base": 8946.02, "taker_buy_quote": 13323.21835 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.499, "high": 1.503, "low": 1.492, "close": 1.498, "volume": 4660.45, "close_time": 1775753999999, "quote_volume": 6977.29424, "trades": 88, "taker_buy_base": 1788.96, "taker_buy_quote": 2678.75802 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 1.5, "high": 1.505, "low": 1.494, "close": 1.502, "volume": 14391.81, "close_time": 1775757599999, "quote_volume": 21598.86928, "trades": 179, "taker_buy_base": 5731.52, "taker_buy_quote": 8598.33089 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 1.5, "high": 1.501, "low": 1.491, "close": 1.492, "volume": 7394.97, "close_time": 1775761199999, "quote_volume": 11040.09456, "trades": 80, "taker_buy_base": 3058.8, "taker_buy_quote": 4566.61695 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 1.492, "high": 1.5, "low": 1.491, "close": 1.496, "volume": 5327.03, "close_time": 1775764799999, "quote_volume": 7958.17721, "trades": 66, "taker_buy_base": 2002.52, "taker_buy_quote": 2992.53648 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 1.496, "high": 1.499, "low": 1.494, "close": 1.494, "volume": 3812.53, "close_time": 1775768399999, "quote_volume": 5705.61845, "trades": 71, "taker_buy_base": 2939.54, "taker_buy_quote": 4400.36299 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 1.494, "high": 1.5, "low": 1.493, "close": 1.497, "volume": 3397.35, "close_time": 1775771999999, "quote_volume": 5081.66298, "trades": 63, "taker_buy_base": 1844.78, "taker_buy_quote": 2759.80922 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 1.495, "high": 1.508, "low": 1.489, "close": 1.489, "volume": 8154.52, "close_time": 1775775599999, "quote_volume": 12209.68765, "trades": 121, "taker_buy_base": 2899.99, "taker_buy_quote": 4341.41515 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 1.49, "high": 1.49, "low": 1.482, "close": 1.483, "volume": 8491.2, "close_time": 1775779199999, "quote_volume": 12618.27066, "trades": 101, "taker_buy_base": 2798.34, "taker_buy_quote": 4160.77051 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.484, "high": 1.492, "low": 1.484, "close": 1.49, "volume": 4462.29, "close_time": 1775782799999, "quote_volume": 6641.86387, "trades": 78, "taker_buy_base": 2486.9, "taker_buy_quote": 3705.5836 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 1.49, "high": 1.496, "low": 1.484, "close": 1.49, "volume": 4711.64, "close_time": 1775786399999, "quote_volume": 7024.53419, "trades": 73, "taker_buy_base": 1242.45, "taker_buy_quote": 1851.00941 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 1.49, "high": 1.492, "low": 1.488, "close": 1.488, "volume": 1020.55, "close_time": 1775789999999, "quote_volume": 1520.76529, "trades": 26, "taker_buy_base": 697.56, "taker_buy_quote": 1039.51848 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 1.488, "high": 1.488, "low": 1.484, "close": 1.486, "volume": 3079.69, "close_time": 1775793599999, "quote_volume": 4575.00769, "trades": 52, "taker_buy_base": 1834.92, "taker_buy_quote": 2726.04791 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.486, "high": 1.494, "low": 1.486, "close": 1.492, "volume": 4970.8, "close_time": 1775797199999, "quote_volume": 7406.49741, "trades": 71, "taker_buy_base": 1736.4, "taker_buy_quote": 2587.66175 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 1.493, "high": 1.496, "low": 1.49, "close": 1.494, "volume": 1513.43, "close_time": 1775800799999, "quote_volume": 2261.20667, "trades": 33, "taker_buy_base": 920.89, "taker_buy_quote": 1375.6551 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 1.495, "high": 1.498, "low": 1.491, "close": 1.492, "volume": 2175.11, "close_time": 1775804399999, "quote_volume": 3251.19698, "trades": 46, "taker_buy_base": 1427.44, "taker_buy_quote": 2134.49415 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 1.493, "high": 1.495, "low": 1.49, "close": 1.491, "volume": 5032.59, "close_time": 1775807999999, "quote_volume": 7515.28982, "trades": 70, "taker_buy_base": 1702.56, "taker_buy_quote": 2542.60809 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.49, "high": 1.499, "low": 1.49, "close": 1.496, "volume": 8207.25, "close_time": 1775811599999, "quote_volume": 12268.24261, "trades": 121, "taker_buy_base": 3596.33, "taker_buy_quote": 5377.12061 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 1.496, "high": 1.498, "low": 1.494, "close": 1.498, "volume": 5760.01, "close_time": 1775815199999, "quote_volume": 8618.17117, "trades": 85, "taker_buy_base": 3983.61, "taker_buy_quote": 5961.15739 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 1.497, "high": 1.498, "low": 1.492, "close": 1.498, "volume": 2638.43, "close_time": 1775818799999, "quote_volume": 3946.75506, "trades": 53, "taker_buy_base": 1213.02, "taker_buy_quote": 1813.96861 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 1.499, "high": 1.514, "low": 1.498, "close": 1.51, "volume": 18453.35, "close_time": 1775822399999, "quote_volume": 27816.52611, "trades": 214, "taker_buy_base": 6118.48, "taker_buy_quote": 9225.84315 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 1.511, "high": 1.517, "low": 1.507, "close": 1.509, "volume": 13812.28, "close_time": 1775825999999, "quote_volume": 20888.66965, "trades": 219, "taker_buy_base": 5313.76, "taker_buy_quote": 8033.09375 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 1.508, "high": 1.509, "low": 1.505, "close": 1.506, "volume": 1181.09, "close_time": 1775829599999, "quote_volume": 1779.44869, "trades": 27, "taker_buy_base": 706.58, "taker_buy_quote": 1064.66177 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 1.507, "high": 1.519, "low": 1.506, "close": 1.519, "volume": 3744.15, "close_time": 1775833199999, "quote_volume": 5665.92424, "trades": 75, "taker_buy_base": 2010.1, "taker_buy_quote": 3041.32021 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 1.52, "high": 1.522, "low": 1.507, "close": 1.509, "volume": 5404.14, "close_time": 1775836799999, "quote_volume": 8185.88339, "trades": 93, "taker_buy_base": 1630.29, "taker_buy_quote": 2470.2997 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 1.509, "high": 1.514, "low": 1.508, "close": 1.514, "volume": 5304.7, "close_time": 1775840399999, "quote_volume": 8019.37458, "trades": 89, "taker_buy_base": 3121.91, "taker_buy_quote": 4719.88082 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 1.514, "high": 1.517, "low": 1.511, "close": 1.517, "volume": 1627.32, "close_time": 1775843999999, "quote_volume": 2462.26272, "trades": 51, "taker_buy_base": 448.12, "taker_buy_quote": 678.13334 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 1.517, "high": 1.519, "low": 1.514, "close": 1.517, "volume": 3827.59, "close_time": 1775847599999, "quote_volume": 5800.55995, "trades": 63, "taker_buy_base": 1985.04, "taker_buy_quote": 3008.58201 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 1.516, "high": 1.518, "low": 1.511, "close": 1.518, "volume": 781.98, "close_time": 1775851199999, "quote_volume": 1184.53678, "trades": 28, "taker_buy_base": 323.31, "taker_buy_quote": 489.58954 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 1.517, "high": 1.52, "low": 1.514, "close": 1.52, "volume": 4130.35, "close_time": 1775854799999, "quote_volume": 6269.54197, "trades": 63, "taker_buy_base": 2015.46, "taker_buy_quote": 3060.25296 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 1.52, "high": 1.52, "low": 1.509, "close": 1.515, "volume": 6847.54, "close_time": 1775858399999, "quote_volume": 10368.90264, "trades": 86, "taker_buy_base": 4673.95, "taker_buy_quote": 7076.78409 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 1.515, "high": 1.516, "low": 1.508, "close": 1.509, "volume": 3755.12, "close_time": 1775861999999, "quote_volume": 5677.81397, "trades": 42, "taker_buy_base": 248.08, "taker_buy_quote": 375.19846 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 1.51, "high": 1.512, "low": 1.508, "close": 1.511, "volume": 1346.36, "close_time": 1775865599999, "quote_volume": 2032.84322, "trades": 18, "taker_buy_base": 442.13, "taker_buy_quote": 667.34381 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.511, "high": 1.511, "low": 1.502, "close": 1.504, "volume": 2157.94, "close_time": 1775869199999, "quote_volume": 3253.45735, "trades": 30, "taker_buy_base": 1296.45, "taker_buy_quote": 1954.42106 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 1.503, "high": 1.508, "low": 1.5, "close": 1.508, "volume": 2033.39, "close_time": 1775872799999, "quote_volume": 3052.75644, "trades": 30, "taker_buy_base": 228.11, "taker_buy_quote": 342.82825 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 1.506, "high": 1.508, "low": 1.504, "close": 1.506, "volume": 3291.32, "close_time": 1775876399999, "quote_volume": 4959.31621, "trades": 50, "taker_buy_base": 1216.19, "taker_buy_quote": 1832.31102 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 1.507, "high": 1.509, "low": 1.505, "close": 1.505, "volume": 1771.04, "close_time": 1775879999999, "quote_volume": 2669.7011, "trades": 26, "taker_buy_base": 903.71, "taker_buy_quote": 1363.26705 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 1.505, "high": 1.505, "low": 1.502, "close": 1.503, "volume": 836.91, "close_time": 1775883599999, "quote_volume": 1258.45621, "trades": 19, "taker_buy_base": 301.87, "taker_buy_quote": 453.70117 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 1.502, "high": 1.502, "low": 1.487, "close": 1.493, "volume": 18548.61, "close_time": 1775887199999, "quote_volume": 27703.74662, "trades": 234, "taker_buy_base": 7561.19, "taker_buy_quote": 11297.07858 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 1.49, "high": 1.492, "low": 1.487, "close": 1.491, "volume": 5335.71, "close_time": 1775890799999, "quote_volume": 7947.06774, "trades": 81, "taker_buy_base": 2714.59, "taker_buy_quote": 4041.57175 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 1.492, "high": 1.493, "low": 1.491, "close": 1.492, "volume": 2595.14, "close_time": 1775894399999, "quote_volume": 3873.14829, "trades": 37, "taker_buy_base": 290.94, "taker_buy_quote": 434.25296 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 1.493, "high": 1.493, "low": 1.491, "close": 1.491, "volume": 1308.53, "close_time": 1775897999999, "quote_volume": 1953.09518, "trades": 17, "taker_buy_base": 390.09, "taker_buy_quote": 581.98166 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 1.49, "high": 1.496, "low": 1.489, "close": 1.495, "volume": 3412.81, "close_time": 1775901599999, "quote_volume": 5091.14837, "trades": 52, "taker_buy_base": 1760.08, "taker_buy_quote": 2625.65413 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 1.495, "high": 1.495, "low": 1.49, "close": 1.49, "volume": 1813.31, "close_time": 1775905199999, "quote_volume": 2705.37967, "trades": 28, "taker_buy_base": 510.88, "taker_buy_quote": 762.1327 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 1.49, "high": 1.491, "low": 1.487, "close": 1.489, "volume": 4526.39, "close_time": 1775908799999, "quote_volume": 6737.52108, "trades": 61, "taker_buy_base": 2254.26, "taker_buy_quote": 3355.45795 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 1.488, "high": 1.494, "low": 1.488, "close": 1.492, "volume": 3566.94, "close_time": 1775912399999, "quote_volume": 5320.17137, "trades": 47, "taker_buy_base": 2627.13, "taker_buy_quote": 3919.14478 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 1.49, "high": 1.49, "low": 1.484, "close": 1.487, "volume": 3209.61, "close_time": 1775915999999, "quote_volume": 4767.58613, "trades": 54, "taker_buy_base": 2188.66, "taker_buy_quote": 3251.55359 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 1.489, "high": 1.49, "low": 1.488, "close": 1.488, "volume": 1275.2, "close_time": 1775919599999, "quote_volume": 1899.82504, "trades": 16, "taker_buy_base": 739.83, "taker_buy_quote": 1102.3467 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 1.487, "high": 1.489, "low": 1.485, "close": 1.489, "volume": 1624.53, "close_time": 1775923199999, "quote_volume": 2415.07085, "trades": 20, "taker_buy_base": 1116.79, "taker_buy_quote": 1660.31029 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 1.49, "high": 1.492, "low": 1.488, "close": 1.492, "volume": 2622.03, "close_time": 1775926799999, "quote_volume": 3906.73571, "trades": 41, "taker_buy_base": 1411.88, "taker_buy_quote": 2103.23945 } ] }, "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": 2.016, "high": 2.037, "low": 2.001, "close": 2.025, "volume": 110324.16, "close_time": 1744401599999, "quote_volume": 223128.09035, "trades": 1444, "taker_buy_base": 50875.48, "taker_buy_quote": 102874.67954 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 2.022, "high": 2.035, "low": 1.994, "close": 1.995, "volume": 55485.54, "close_time": 1744415999999, "quote_volume": 111788.99554, "trades": 808, "taker_buy_base": 24139.0, "taker_buy_quote": 48638.44339 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 1.995, "high": 2.006, "low": 1.969, "close": 1.973, "volume": 52565.07, "close_time": 1744430399999, "quote_volume": 104383.08729, "trades": 734, "taker_buy_base": 28821.94, "taker_buy_quote": 57307.48117 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 1.972, "high": 1.988, "low": 1.964, "close": 1.975, "volume": 45107.94, "close_time": 1744444799999, "quote_volume": 89047.93503, "trades": 713, "taker_buy_base": 23639.32, "taker_buy_quote": 46728.59083 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 1.976, "high": 2.005, "low": 1.971, "close": 1.973, "volume": 53598.17, "close_time": 1744459199999, "quote_volume": 106256.25138, "trades": 791, "taker_buy_base": 25387.42, "taker_buy_quote": 50409.18595 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 1.973, "high": 2.07, "low": 1.967, "close": 2.039, "volume": 142121.95, "close_time": 1744473599999, "quote_volume": 288680.49308, "trades": 1770, "taker_buy_base": 62791.7, "taker_buy_quote": 127567.24318 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 2.039, "high": 2.042, "low": 1.981, "close": 2.002, "volume": 141153.92, "close_time": 1744487999999, "quote_volume": 283371.59284, "trades": 1497, "taker_buy_base": 76116.55, "taker_buy_quote": 152796.66785 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 2.0, "high": 2.034, "low": 1.997, "close": 2.022, "volume": 61452.67, "close_time": 1744502399999, "quote_volume": 123515.79869, "trades": 751, "taker_buy_base": 26436.81, "taker_buy_quote": 53201.70716 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 2.022, "high": 2.032, "low": 1.987, "close": 1.998, "volume": 49781.62, "close_time": 1744516799999, "quote_volume": 99873.95107, "trades": 687, "taker_buy_base": 18641.02, "taker_buy_quote": 37456.71741 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 2.0, "high": 2.0, "low": 1.944, "close": 1.961, "volume": 66020.84, "close_time": 1744531199999, "quote_volume": 129445.86727, "trades": 964, "taker_buy_base": 30138.73, "taker_buy_quote": 59119.1013 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 1.96, "high": 1.982, "low": 1.947, "close": 1.954, "volume": 77396.38, "close_time": 1744545599999, "quote_volume": 152172.86164, "trades": 861, "taker_buy_base": 43552.72, "taker_buy_quote": 85696.85315 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 1.957, "high": 1.96, "low": 1.873, "close": 1.876, "volume": 132290.22, "close_time": 1744559999999, "quote_volume": 252714.99102, "trades": 1379, "taker_buy_base": 77375.7, "taker_buy_quote": 147838.43629 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 1.878, "high": 1.94, "low": 1.873, "close": 1.881, "volume": 172313.87, "close_time": 1744574399999, "quote_volume": 328867.40264, "trades": 1944, "taker_buy_base": 84350.33, "taker_buy_quote": 160937.16701 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 1.882, "high": 1.9, "low": 1.862, "close": 1.879, "volume": 66705.91, "close_time": 1744588799999, "quote_volume": 125416.17693, "trades": 892, "taker_buy_base": 25481.18, "taker_buy_quote": 47940.37924 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 1.876, "high": 1.931, "low": 1.87, "close": 1.901, "volume": 41033.1, "close_time": 1744603199999, "quote_volume": 78127.95199, "trades": 648, "taker_buy_base": 18816.01, "taker_buy_quote": 35830.55842 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 1.902, "high": 1.907, "low": 1.869, "close": 1.884, "volume": 77334.33, "close_time": 1744617599999, "quote_volume": 146100.89818, "trades": 789, "taker_buy_base": 39224.61, "taker_buy_quote": 74203.53753 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 1.884, "high": 1.904, "low": 1.875, "close": 1.896, "volume": 52437.92, "close_time": 1744631999999, "quote_volume": 98963.84676, "trades": 730, "taker_buy_base": 23201.1, "taker_buy_quote": 43810.26473 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 1.896, "high": 1.897, "low": 1.842, "close": 1.851, "volume": 103940.0, "close_time": 1744646399999, "quote_volume": 194973.85473, "trades": 1475, "taker_buy_base": 46985.97, "taker_buy_quote": 88192.15848 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 1.85, "high": 1.868, "low": 1.847, "close": 1.85, "volume": 69889.21, "close_time": 1744660799999, "quote_volume": 129763.84642, "trades": 818, "taker_buy_base": 32053.13, "taker_buy_quote": 59543.61968 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 1.85, "high": 1.854, "low": 1.823, "close": 1.828, "volume": 41308.03, "close_time": 1744675199999, "quote_volume": 76002.33985, "trades": 703, "taker_buy_base": 19673.36, "taker_buy_quote": 36203.64988 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 1.83, "high": 1.856, "low": 1.817, "close": 1.855, "volume": 33468.96, "close_time": 1744689599999, "quote_volume": 61396.81848, "trades": 712, "taker_buy_base": 15870.58, "taker_buy_quote": 29110.39122 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 1.855, "high": 1.883, "low": 1.836, "close": 1.876, "volume": 48609.24, "close_time": 1744703999999, "quote_volume": 90308.56112, "trades": 743, "taker_buy_base": 28922.11, "taker_buy_quote": 53772.52701 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 1.88, "high": 1.886, "low": 1.844, "close": 1.855, "volume": 80129.74, "close_time": 1744718399999, "quote_volume": 149090.91773, "trades": 1291, "taker_buy_base": 37014.39, "taker_buy_quote": 68868.45 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 1.854, "high": 1.865, "low": 1.827, "close": 1.848, "volume": 62238.58, "close_time": 1744732799999, "quote_volume": 114980.20301, "trades": 1096, "taker_buy_base": 32333.92, "taker_buy_quote": 59738.23795 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 1.852, "high": 1.859, "low": 1.822, "close": 1.83, "volume": 60929.18, "close_time": 1744747199999, "quote_volume": 111840.8607, "trades": 914, "taker_buy_base": 29045.49, "taker_buy_quote": 53372.20794 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 1.831, "high": 1.838, "low": 1.812, "close": 1.82, "volume": 34244.71, "close_time": 1744761599999, "quote_volume": 62415.017, "trades": 727, "taker_buy_base": 14459.07, "taker_buy_quote": 26392.08921 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 1.816, "high": 1.86, "low": 1.787, "close": 1.847, "volume": 130987.12, "close_time": 1744775999999, "quote_volume": 237768.48787, "trades": 1851, "taker_buy_base": 50646.86, "taker_buy_quote": 92433.93609 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 1.848, "high": 1.852, "low": 1.815, "close": 1.817, "volume": 22009.89, "close_time": 1744790399999, "quote_volume": 40340.65883, "trades": 462, "taker_buy_base": 10004.69, "taker_buy_quote": 18331.23982 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 1.815, "high": 1.832, "low": 1.806, "close": 1.822, "volume": 46280.51, "close_time": 1744804799999, "quote_volume": 84071.089, "trades": 804, "taker_buy_base": 24082.35, "taker_buy_quote": 43748.03048 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 1.822, "high": 1.83, "low": 1.794, "close": 1.807, "volume": 105288.64, "close_time": 1744819199999, "quote_volume": 190931.90738, "trades": 1700, "taker_buy_base": 52134.87, "taker_buy_quote": 94677.95773 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 1.807, "high": 1.832, "low": 1.773, "close": 1.818, "volume": 140547.69, "close_time": 1744833599999, "quote_volume": 253048.73111, "trades": 2981, "taker_buy_base": 68647.66, "taker_buy_quote": 123563.33838 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 1.819, "high": 1.822, "low": 1.782, "close": 1.788, "volume": 35060.84, "close_time": 1744847999999, "quote_volume": 63175.43516, "trades": 626, "taker_buy_base": 15620.94, "taker_buy_quote": 28098.23198 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 1.789, "high": 1.798, "low": 1.772, "close": 1.781, "volume": 37578.56, "close_time": 1744862399999, "quote_volume": 66996.91179, "trades": 701, "taker_buy_base": 17848.68, "taker_buy_quote": 31819.99431 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 1.783, "high": 1.828, "low": 1.782, "close": 1.819, "volume": 41196.05, "close_time": 1744876799999, "quote_volume": 74654.76827, "trades": 797, "taker_buy_base": 23419.2, "taker_buy_quote": 42459.89214 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 1.818, "high": 1.818, "low": 1.794, "close": 1.8, "volume": 43475.64, "close_time": 1744891199999, "quote_volume": 78458.59998, "trades": 696, "taker_buy_base": 16832.61, "taker_buy_quote": 30367.95541 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 1.797, "high": 1.806, "low": 1.771, "close": 1.798, "volume": 44627.21, "close_time": 1744905599999, "quote_volume": 79925.14027, "trades": 676, "taker_buy_base": 22342.82, "taker_buy_quote": 40052.95868 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 1.8, "high": 1.832, "low": 1.796, "close": 1.809, "volume": 79351.86, "close_time": 1744919999999, "quote_volume": 144286.76955, "trades": 1257, "taker_buy_base": 43148.99, "taker_buy_quote": 78428.394 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 1.809, "high": 1.819, "low": 1.796, "close": 1.809, "volume": 40155.07, "close_time": 1744934399999, "quote_volume": 72566.78341, "trades": 555, "taker_buy_base": 19862.76, "taker_buy_quote": 35925.00491 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 1.812, "high": 1.832, "low": 1.797, "close": 1.819, "volume": 28619.02, "close_time": 1744948799999, "quote_volume": 51812.1814, "trades": 489, "taker_buy_base": 15875.65, "taker_buy_quote": 28751.97664 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 1.821, "high": 1.858, "low": 1.813, "close": 1.858, "volume": 36787.26, "close_time": 1744963199999, "quote_volume": 67566.50214, "trades": 695, "taker_buy_base": 23973.25, "taker_buy_quote": 44054.58784 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 1.859, "high": 1.952, "low": 1.859, "close": 1.925, "volume": 261401.72, "close_time": 1744977599999, "quote_volume": 498022.69449, "trades": 3379, "taker_buy_base": 169251.47, "taker_buy_quote": 322173.22405 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 1.928, "high": 1.95, "low": 1.894, "close": 1.907, "volume": 108975.63, "close_time": 1744991999999, "quote_volume": 208975.80291, "trades": 1480, "taker_buy_base": 58895.64, "taker_buy_quote": 113117.40715 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 1.912, "high": 1.917, "low": 1.877, "close": 1.878, "volume": 52879.37, "close_time": 1745006399999, "quote_volume": 100120.31383, "trades": 782, "taker_buy_base": 25163.57, "taker_buy_quote": 47707.74441 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 1.878, "high": 1.886, "low": 1.856, "close": 1.871, "volume": 33059.21, "close_time": 1745020799999, "quote_volume": 61738.84901, "trades": 654, "taker_buy_base": 19486.02, "taker_buy_quote": 36400.07481 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 1.868, "high": 1.915, "low": 1.858, "close": 1.901, "volume": 28549.53, "close_time": 1745035199999, "quote_volume": 54048.94827, "trades": 763, "taker_buy_base": 14256.96, "taker_buy_quote": 27037.36866 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 1.901, "high": 1.937, "low": 1.898, "close": 1.905, "volume": 65617.34, "close_time": 1745049599999, "quote_volume": 125600.99706, "trades": 988, "taker_buy_base": 32744.12, "taker_buy_quote": 62740.70355 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 1.905, "high": 1.911, "low": 1.882, "close": 1.901, "volume": 36145.27, "close_time": 1745063999999, "quote_volume": 68554.26842, "trades": 698, "taker_buy_base": 18300.12, "taker_buy_quote": 34713.98662 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 1.901, "high": 1.944, "low": 1.889, "close": 1.931, "volume": 63015.85, "close_time": 1745078399999, "quote_volume": 120814.09187, "trades": 847, "taker_buy_base": 43323.98, "taker_buy_quote": 83096.42521 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 1.933, "high": 1.956, "low": 1.925, "close": 1.946, "volume": 63965.85, "close_time": 1745092799999, "quote_volume": 124148.47361, "trades": 767, "taker_buy_base": 34878.44, "taker_buy_quote": 67686.79265 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 1.947, "high": 1.96, "low": 1.936, "close": 1.958, "volume": 60688.03, "close_time": 1745107199999, "quote_volume": 118263.71922, "trades": 824, "taker_buy_base": 36589.82, "taker_buy_quote": 71316.47959 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 1.96, "high": 1.975, "low": 1.935, "close": 1.959, "volume": 106974.84, "close_time": 1745121599999, "quote_volume": 209038.11077, "trades": 1145, "taker_buy_base": 52138.38, "taker_buy_quote": 101922.32748 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 1.96, "high": 2.01, "low": 1.96, "close": 1.981, "volume": 184887.58, "close_time": 1745135999999, "quote_volume": 367454.33435, "trades": 2280, "taker_buy_base": 98661.99, "taker_buy_quote": 196134.1813 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 1.979, "high": 1.982, "low": 1.906, "close": 1.924, "volume": 157517.57, "close_time": 1745150399999, "quote_volume": 305237.81374, "trades": 1920, "taker_buy_base": 76441.25, "taker_buy_quote": 148174.98967 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 1.921, "high": 1.96, "low": 1.921, "close": 1.933, "volume": 96557.13, "close_time": 1745164799999, "quote_volume": 187127.86735, "trades": 1309, "taker_buy_base": 52003.8, "taker_buy_quote": 100784.82309 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 1.932, "high": 1.957, "low": 1.924, "close": 1.938, "volume": 68142.55, "close_time": 1745179199999, "quote_volume": 132013.50582, "trades": 780, "taker_buy_base": 37569.79, "taker_buy_quote": 72890.03585 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 1.938, "high": 1.95, "low": 1.922, "close": 1.943, "volume": 60225.9, "close_time": 1745193599999, "quote_volume": 116717.61968, "trades": 880, "taker_buy_base": 32554.91, "taker_buy_quote": 63083.71237 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 1.944, "high": 1.999, "low": 1.935, "close": 1.99, "volume": 127134.85, "close_time": 1745207999999, "quote_volume": 250974.62978, "trades": 1677, "taker_buy_base": 71194.77, "taker_buy_quote": 140689.3632 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 1.989, "high": 2.042, "low": 1.989, "close": 2.018, "volume": 148852.02, "close_time": 1745222399999, "quote_volume": 299553.6359, "trades": 1727, "taker_buy_base": 82986.21, "taker_buy_quote": 166935.07786 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 2.02, "high": 2.025, "low": 1.973, "close": 1.979, "volume": 106043.88, "close_time": 1745236799999, "quote_volume": 211864.76142, "trades": 1382, "taker_buy_base": 50384.05, "taker_buy_quote": 100660.76252 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 1.98, "high": 2.008, "low": 1.962, "close": 1.988, "volume": 170624.18, "close_time": 1745251199999, "quote_volume": 338812.77022, "trades": 2227, "taker_buy_base": 99504.74, "taker_buy_quote": 197706.50487 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 1.989, "high": 1.999, "low": 1.941, "close": 1.953, "volume": 130742.42, "close_time": 1745265599999, "quote_volume": 256180.9248, "trades": 1728, "taker_buy_base": 73169.64, "taker_buy_quote": 143324.56342 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 1.953, "high": 1.953, "low": 1.918, "close": 1.922, "volume": 66661.43, "close_time": 1745279999999, "quote_volume": 128844.85151, "trades": 926, "taker_buy_base": 32386.75, "taker_buy_quote": 62599.24857 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 1.92, "high": 1.966, "low": 1.887, "close": 1.965, "volume": 171563.64, "close_time": 1745294399999, "quote_volume": 329827.89144, "trades": 2304, "taker_buy_base": 82281.39, "taker_buy_quote": 158511.82116 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 1.964, "high": 1.985, "low": 1.907, "close": 1.955, "volume": 179641.13, "close_time": 1745308799999, "quote_volume": 349473.95393, "trades": 2391, "taker_buy_base": 82874.53, "taker_buy_quote": 161602.46511 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 1.955, "high": 1.961, "low": 1.929, "close": 1.961, "volume": 90846.27, "close_time": 1745323199999, "quote_volume": 176629.12387, "trades": 1302, "taker_buy_base": 48627.54, "taker_buy_quote": 94587.27702 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 1.962, "high": 2.006, "low": 1.946, "close": 1.983, "volume": 233723.16, "close_time": 1745337599999, "quote_volume": 461474.4697, "trades": 3000, "taker_buy_base": 109482.14, "taker_buy_quote": 216369.16655 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 1.984, "high": 1.993, "low": 1.961, "close": 1.967, "volume": 117233.05, "close_time": 1745351999999, "quote_volume": 232027.73709, "trades": 1673, "taker_buy_base": 52484.85, "taker_buy_quote": 103884.96429 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 1.968, "high": 2.028, "low": 1.959, "close": 2.022, "volume": 114380.24, "close_time": 1745366399999, "quote_volume": 228042.87475, "trades": 1319, "taker_buy_base": 48814.23, "taker_buy_quote": 97300.28925 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 2.026, "high": 2.07, "low": 2.009, "close": 2.065, "volume": 211348.38, "close_time": 1745380799999, "quote_volume": 431929.94605, "trades": 2306, "taker_buy_base": 108598.72, "taker_buy_quote": 222027.17793 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 2.065, "high": 2.081, "low": 2.022, "close": 2.035, "volume": 196091.98, "close_time": 1745395199999, "quote_volume": 402524.25866, "trades": 2332, "taker_buy_base": 93071.93, "taker_buy_quote": 191290.53563 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 2.035, "high": 2.04, "low": 1.992, "close": 2.015, "volume": 254663.08, "close_time": 1745409599999, "quote_volume": 514663.4248, "trades": 2753, "taker_buy_base": 87364.56, "taker_buy_quote": 176669.59695 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 2.014, "high": 2.066, "low": 1.942, "close": 1.981, "volume": 291300.2, "close_time": 1745423999999, "quote_volume": 582369.56394, "trades": 3977, "taker_buy_base": 139077.13, "taker_buy_quote": 278333.08072 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 1.98, "high": 2.037, "low": 1.961, "close": 2.012, "volume": 138583.8, "close_time": 1745438399999, "quote_volume": 277645.38032, "trades": 2225, "taker_buy_base": 68792.98, "taker_buy_quote": 137910.71929 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 2.013, "high": 2.038, "low": 2.004, "close": 2.011, "volume": 93722.8, "close_time": 1745452799999, "quote_volume": 189728.29349, "trades": 1349, "taker_buy_base": 38964.77, "taker_buy_quote": 78949.07654 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 2.01, "high": 2.014, "low": 1.957, "close": 1.958, "volume": 174280.76, "close_time": 1745467199999, "quote_volume": 347143.38366, "trades": 2517, "taker_buy_base": 86461.88, "taker_buy_quote": 172347.58722 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 1.957, "high": 1.985, "low": 1.947, "close": 1.952, "volume": 106094.16, "close_time": 1745481599999, "quote_volume": 208629.1795, "trades": 1376, "taker_buy_base": 49308.83, "taker_buy_quote": 97050.2373 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 1.954, "high": 1.964, "low": 1.922, "close": 1.959, "volume": 127216.75, "close_time": 1745495999999, "quote_volume": 247220.72809, "trades": 1651, "taker_buy_base": 72357.59, "taker_buy_quote": 140704.93532 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 1.96, "high": 2.012, "low": 1.945, "close": 2.009, "volume": 195577.93, "close_time": 1745510399999, "quote_volume": 387033.23616, "trades": 1989, "taker_buy_base": 109278.11, "taker_buy_quote": 216663.35309 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 2.01, "high": 2.026, "low": 1.973, "close": 2.0, "volume": 177605.07, "close_time": 1745524799999, "quote_volume": 354443.26579, "trades": 2496, "taker_buy_base": 100598.12, "taker_buy_quote": 200980.90546 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 2.0, "high": 2.034, "low": 2.0, "close": 2.028, "volume": 118698.2, "close_time": 1745539199999, "quote_volume": 239542.05531, "trades": 1785, "taker_buy_base": 53737.92, "taker_buy_quote": 108494.13582 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 2.028, "high": 2.043, "low": 1.982, "close": 2.003, "volume": 147177.43, "close_time": 1745553599999, "quote_volume": 297321.90749, "trades": 2357, "taker_buy_base": 70346.59, "taker_buy_quote": 142073.96958 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 2.002, "high": 2.15, "low": 2.001, "close": 2.149, "volume": 312709.92, "close_time": 1745567999999, "quote_volume": 655962.82697, "trades": 4549, "taker_buy_base": 187189.16, "taker_buy_quote": 393027.71608 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 2.149, "high": 2.199, "low": 2.1, "close": 2.123, "volume": 243631.92, "close_time": 1745582399999, "quote_volume": 523649.85977, "trades": 3597, "taker_buy_base": 145697.2, "taker_buy_quote": 313625.93361 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 2.125, "high": 2.135, "low": 2.08, "close": 2.097, "volume": 190381.73, "close_time": 1745596799999, "quote_volume": 400311.37606, "trades": 3011, "taker_buy_base": 80458.74, "taker_buy_quote": 169281.16083 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 2.099, "high": 2.112, "low": 2.064, "close": 2.098, "volume": 76386.64, "close_time": 1745611199999, "quote_volume": 159790.85897, "trades": 1320, "taker_buy_base": 39240.82, "taker_buy_quote": 82141.8219 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 2.1, "high": 2.102, "low": 2.068, "close": 2.076, "volume": 84122.7, "close_time": 1745625599999, "quote_volume": 175519.54595, "trades": 1261, "taker_buy_base": 39110.79, "taker_buy_quote": 81577.31338 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 2.082, "high": 2.141, "low": 2.082, "close": 2.11, "volume": 117410.12, "close_time": 1745639999999, "quote_volume": 247924.61527, "trades": 1896, "taker_buy_base": 58492.59, "taker_buy_quote": 123479.59787 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 2.11, "high": 2.133, "low": 2.075, "close": 2.105, "volume": 181489.18, "close_time": 1745654399999, "quote_volume": 382552.84861, "trades": 2724, "taker_buy_base": 73832.15, "taker_buy_quote": 155577.53322 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 2.105, "high": 2.129, "low": 2.081, "close": 2.085, "volume": 190847.95, "close_time": 1745668799999, "quote_volume": 401124.37852, "trades": 3276, "taker_buy_base": 94447.55, "taker_buy_quote": 198532.29295 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 2.085, "high": 2.148, "low": 2.072, "close": 2.138, "volume": 177465.84, "close_time": 1745683199999, "quote_volume": 372963.13172, "trades": 2541, "taker_buy_base": 105467.15, "taker_buy_quote": 221486.8253 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 2.137, "high": 2.149, "low": 2.1, "close": 2.106, "volume": 112817.12, "close_time": 1745697599999, "quote_volume": 239359.97987, "trades": 1860, "taker_buy_base": 56927.76, "taker_buy_quote": 120862.88854 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 2.107, "high": 2.118, "low": 2.096, "close": 2.11, "volume": 72706.0, "close_time": 1745711999999, "quote_volume": 153067.18487, "trades": 1192, "taker_buy_base": 37289.46, "taker_buy_quote": 78493.61162 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 2.11, "high": 2.123, "low": 2.034, "close": 2.055, "volume": 203103.28, "close_time": 1745726399999, "quote_volume": 419240.31314, "trades": 3170, "taker_buy_base": 93328.64, "taker_buy_quote": 192815.77122 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 2.057, "high": 2.065, "low": 2.012, "close": 2.034, "volume": 158011.84, "close_time": 1745740799999, "quote_volume": 322515.27949, "trades": 1854, "taker_buy_base": 78657.32, "taker_buy_quote": 160742.42822 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 2.036, "high": 2.061, "low": 2.027, "close": 2.052, "volume": 77245.09, "close_time": 1745755199999, "quote_volume": 158150.25161, "trades": 1114, "taker_buy_base": 44680.58, "taker_buy_quote": 91543.92184 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 2.053, "high": 2.063, "low": 2.018, "close": 2.028, "volume": 113297.89, "close_time": 1745769599999, "quote_volume": 230795.38323, "trades": 1592, "taker_buy_base": 42540.08, "taker_buy_quote": 86724.97886 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 2.029, "high": 2.033, "low": 2.004, "close": 2.028, "volume": 80264.52, "close_time": 1745783999999, "quote_volume": 162019.67216, "trades": 1285, "taker_buy_base": 39487.47, "taker_buy_quote": 79697.1158 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 2.029, "high": 2.037, "low": 2.007, "close": 2.008, "volume": 46647.64, "close_time": 1745798399999, "quote_volume": 94175.13203, "trades": 821, "taker_buy_base": 15724.65, "taker_buy_quote": 31807.78985 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 2.007, "high": 2.015, "low": 1.956, "close": 2.002, "volume": 133517.47, "close_time": 1745812799999, "quote_volume": 265531.89584, "trades": 2683, "taker_buy_base": 61925.59, "taker_buy_quote": 123234.47476 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 2.001, "high": 2.143, "low": 1.994, "close": 2.12, "volume": 565157.98, "close_time": 1745827199999, "quote_volume": 1183055.33777, "trades": 5554, "taker_buy_base": 266041.88, "taker_buy_quote": 556191.16502 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 2.122, "high": 2.165, "low": 2.086, "close": 2.117, "volume": 304721.58, "close_time": 1745841599999, "quote_volume": 648395.8899, "trades": 5478, "taker_buy_base": 150468.37, "taker_buy_quote": 320474.77748 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 2.119, "high": 2.127, "low": 2.031, "close": 2.051, "volume": 250756.89, "close_time": 1745855999999, "quote_volume": 520673.55113, "trades": 5050, "taker_buy_base": 108755.21, "taker_buy_quote": 225541.90283 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 2.053, "high": 2.099, "low": 2.038, "close": 2.093, "volume": 64540.07, "close_time": 1745870399999, "quote_volume": 134150.68409, "trades": 1567, "taker_buy_base": 26235.19, "taker_buy_quote": 54555.98054 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 2.093, "high": 2.099, "low": 2.073, "close": 2.086, "volume": 52302.91, "close_time": 1745884799999, "quote_volume": 108937.78739, "trades": 862, "taker_buy_base": 33614.98, "taker_buy_quote": 70037.69203 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 2.087, "high": 2.119, "low": 2.079, "close": 2.103, "volume": 66381.56, "close_time": 1745899199999, "quote_volume": 139416.42132, "trades": 1735, "taker_buy_base": 44472.93, "taker_buy_quote": 93481.2409 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 2.105, "high": 2.111, "low": 2.072, "close": 2.097, "volume": 66880.95, "close_time": 1745913599999, "quote_volume": 140037.63273, "trades": 1907, "taker_buy_base": 24300.35, "taker_buy_quote": 50901.87873 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 2.097, "high": 2.097, "low": 2.041, "close": 2.057, "volume": 65885.48, "close_time": 1745927999999, "quote_volume": 136340.57469, "trades": 1757, "taker_buy_base": 30397.47, "taker_buy_quote": 62890.86801 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 2.059, "high": 2.074, "low": 2.038, "close": 2.064, "volume": 68169.97, "close_time": 1745942399999, "quote_volume": 140245.95443, "trades": 1878, "taker_buy_base": 32985.21, "taker_buy_quote": 67835.69626 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 2.057, "high": 2.082, "low": 2.05, "close": 2.064, "volume": 46060.03, "close_time": 1745956799999, "quote_volume": 95294.76528, "trades": 1187, "taker_buy_base": 18476.41, "taker_buy_quote": 38265.62723 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 2.062, "high": 2.068, "low": 2.011, "close": 2.029, "volume": 65564.93, "close_time": 1745971199999, "quote_volume": 133381.15138, "trades": 1773, "taker_buy_base": 19619.25, "taker_buy_quote": 40035.00534 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 2.026, "high": 2.05, "low": 2.016, "close": 2.038, "volume": 75862.87, "close_time": 1745985599999, "quote_volume": 154085.60057, "trades": 1336, "taker_buy_base": 37467.53, "taker_buy_quote": 76293.9861 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 2.04, "high": 2.052, "low": 2.02, "close": 2.031, "volume": 37767.3, "close_time": 1745999999999, "quote_volume": 77024.33933, "trades": 673, "taker_buy_base": 21995.54, "taker_buy_quote": 44854.80821 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 2.032, "high": 2.075, "low": 2.027, "close": 2.07, "volume": 40562.73, "close_time": 1746014399999, "quote_volume": 83543.95781, "trades": 883, "taker_buy_base": 21945.37, "taker_buy_quote": 45189.01738 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 2.07, "high": 2.071, "low": 1.996, "close": 2.036, "volume": 178533.23, "close_time": 1746028799999, "quote_volume": 362417.57887, "trades": 3104, "taker_buy_base": 89809.33, "taker_buy_quote": 182679.06728 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 2.034, "high": 2.049, "low": 2.002, "close": 2.037, "volume": 82678.18, "close_time": 1746043199999, "quote_volume": 167871.89155, "trades": 1900, "taker_buy_base": 39681.71, "taker_buy_quote": 80623.67915 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 2.037, "high": 2.056, "low": 2.026, "close": 2.037, "volume": 59193.93, "close_time": 1746057599999, "quote_volume": 120907.7627, "trades": 1283, "taker_buy_base": 24621.89, "taker_buy_quote": 50369.39368 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 2.037, "high": 2.063, "low": 2.033, "close": 2.037, "volume": 74503.29, "close_time": 1746071999999, "quote_volume": 152720.41523, "trades": 1625, "taker_buy_base": 43119.63, "taker_buy_quote": 88415.04132 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 2.036, "high": 2.072, "low": 2.033, "close": 2.058, "volume": 91424.35, "close_time": 1746086399999, "quote_volume": 188021.16794, "trades": 1262, "taker_buy_base": 54664.06, "taker_buy_quote": 112461.69588 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 2.059, "high": 2.12, "low": 2.053, "close": 2.108, "volume": 148436.75, "close_time": 1746100799999, "quote_volume": 309845.83819, "trades": 2945, "taker_buy_base": 86243.07, "taker_buy_quote": 180252.17477 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 2.111, "high": 2.127, "low": 2.076, "close": 2.079, "volume": 109543.71, "close_time": 1746115199999, "quote_volume": 229398.31811, "trades": 2408, "taker_buy_base": 59347.56, "taker_buy_quote": 124354.97127 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 2.079, "high": 2.104, "low": 2.079, "close": 2.093, "volume": 41484.79, "close_time": 1746129599999, "quote_volume": 86789.15381, "trades": 1145, "taker_buy_base": 22793.81, "taker_buy_quote": 47709.44293 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 2.097, "high": 2.109, "low": 2.072, "close": 2.084, "volume": 37898.42, "close_time": 1746143999999, "quote_volume": 79335.78142, "trades": 1045, "taker_buy_base": 20938.85, "taker_buy_quote": 43809.95313 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 2.085, "high": 2.115, "low": 2.081, "close": 2.092, "volume": 32946.6, "close_time": 1746158399999, "quote_volume": 69304.79062, "trades": 943, "taker_buy_base": 24043.49, "taker_buy_quote": 50629.53061 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 2.093, "high": 2.101, "low": 2.054, "close": 2.056, "volume": 31803.65, "close_time": 1746172799999, "quote_volume": 65936.652, "trades": 1207, "taker_buy_base": 17074.34, "taker_buy_quote": 35450.29287 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 2.056, "high": 2.073, "low": 2.051, "close": 2.052, "volume": 24798.81, "close_time": 1746187199999, "quote_volume": 51105.16094, "trades": 1163, "taker_buy_base": 13263.07, "taker_buy_quote": 27331.51559 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 2.052, "high": 2.062, "low": 2.03, "close": 2.043, "volume": 69017.3, "close_time": 1746201599999, "quote_volume": 141179.65919, "trades": 1761, "taker_buy_base": 26501.53, "taker_buy_quote": 54257.87763 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 2.043, "high": 2.058, "low": 2.033, "close": 2.035, "volume": 37423.03, "close_time": 1746215999999, "quote_volume": 76666.64593, "trades": 1309, "taker_buy_base": 16476.23, "taker_buy_quote": 33740.04042 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 2.033, "high": 2.062, "low": 2.032, "close": 2.059, "volume": 21583.98, "close_time": 1746230399999, "quote_volume": 44206.4727, "trades": 830, "taker_buy_base": 9752.0, "taker_buy_quote": 19976.07001 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 2.06, "high": 2.068, "low": 2.033, "close": 2.041, "volume": 23096.24, "close_time": 1746244799999, "quote_volume": 47205.43029, "trades": 843, "taker_buy_base": 8227.71, "taker_buy_quote": 16851.22583 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 2.041, "high": 2.042, "low": 2.007, "close": 2.011, "volume": 68526.3, "close_time": 1746259199999, "quote_volume": 138391.82567, "trades": 1215, "taker_buy_base": 23676.47, "taker_buy_quote": 47887.68998 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 2.008, "high": 2.015, "low": 1.996, "close": 1.999, "volume": 21551.51, "close_time": 1746273599999, "quote_volume": 43171.40848, "trades": 614, "taker_buy_base": 8881.03, "taker_buy_quote": 17803.24143 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 2.0, "high": 2.016, "low": 2.0, "close": 2.009, "volume": 14512.13, "close_time": 1746287999999, "quote_volume": 29159.2096, "trades": 375, "taker_buy_base": 7015.09, "taker_buy_quote": 14104.85715 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 2.009, "high": 2.009, "low": 1.968, "close": 1.999, "volume": 26724.1, "close_time": 1746302399999, "quote_volume": 53138.12063, "trades": 1042, "taker_buy_base": 13401.8, "taker_buy_quote": 26634.38803 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 1.999, "high": 1.999, "low": 1.981, "close": 1.989, "volume": 11226.48, "close_time": 1746316799999, "quote_volume": 22334.24318, "trades": 419, "taker_buy_base": 5281.67, "taker_buy_quote": 10502.03453 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 1.988, "high": 2.006, "low": 1.972, "close": 1.981, "volume": 40743.31, "close_time": 1746331199999, "quote_volume": 80970.21927, "trades": 523, "taker_buy_base": 12987.89, "taker_buy_quote": 25811.66177 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 1.981, "high": 1.995, "low": 1.968, "close": 1.972, "volume": 15324.36, "close_time": 1746345599999, "quote_volume": 30347.73761, "trades": 533, "taker_buy_base": 5529.76, "taker_buy_quote": 10967.64422 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 1.971, "high": 1.973, "low": 1.936, "close": 1.955, "volume": 32872.31, "close_time": 1746359999999, "quote_volume": 64101.51856, "trades": 983, "taker_buy_base": 13776.57, "taker_buy_quote": 26889.10824 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 1.954, "high": 1.958, "low": 1.931, "close": 1.945, "volume": 24749.35, "close_time": 1746374399999, "quote_volume": 48144.1931, "trades": 812, "taker_buy_base": 12188.75, "taker_buy_quote": 23714.47534 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 1.945, "high": 1.947, "low": 1.921, "close": 1.931, "volume": 32295.9, "close_time": 1746388799999, "quote_volume": 62456.61858, "trades": 816, "taker_buy_base": 17909.18, "taker_buy_quote": 34630.72018 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 1.93, "high": 1.94, "low": 1.917, "close": 1.924, "volume": 21273.78, "close_time": 1746403199999, "quote_volume": 40926.76739, "trades": 723, "taker_buy_base": 5877.12, "taker_buy_quote": 11320.18313 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 1.922, "high": 1.943, "low": 1.909, "close": 1.94, "volume": 32717.29, "close_time": 1746417599999, "quote_volume": 62976.79381, "trades": 1163, "taker_buy_base": 16314.06, "taker_buy_quote": 31400.23358 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 1.939, "high": 1.957, "low": 1.939, "close": 1.951, "volume": 31289.2, "close_time": 1746431999999, "quote_volume": 60946.7597, "trades": 695, "taker_buy_base": 15863.87, "taker_buy_quote": 30891.57033 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 1.954, "high": 1.955, "low": 1.926, "close": 1.935, "volume": 29298.24, "close_time": 1746446399999, "quote_volume": 56896.88288, "trades": 852, "taker_buy_base": 14110.57, "taker_buy_quote": 27396.85416 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 1.936, "high": 1.971, "low": 1.93, "close": 1.955, "volume": 62366.61, "close_time": 1746460799999, "quote_volume": 121553.74924, "trades": 1726, "taker_buy_base": 31287.02, "taker_buy_quote": 60990.88449 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 1.955, "high": 1.989, "low": 1.951, "close": 1.97, "volume": 39997.85, "close_time": 1746475199999, "quote_volume": 78933.95108, "trades": 1181, "taker_buy_base": 24129.84, "taker_buy_quote": 47641.03908 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 1.971, "high": 1.99, "low": 1.951, "close": 1.977, "volume": 18940.62, "close_time": 1746489599999, "quote_volume": 37443.44075, "trades": 639, "taker_buy_base": 8934.24, "taker_buy_quote": 17670.96339 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 1.978, "high": 2.006, "low": 1.95, "close": 1.999, "volume": 25115.86, "close_time": 1746503999999, "quote_volume": 49801.55356, "trades": 669, "taker_buy_base": 15221.66, "taker_buy_quote": 30276.45714 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 2.0, "high": 2.025, "low": 1.976, "close": 1.977, "volume": 70498.83, "close_time": 1746518399999, "quote_volume": 140830.49229, "trades": 1243, "taker_buy_base": 26058.35, "taker_buy_quote": 52156.34545 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 1.977, "high": 1.988, "low": 1.957, "close": 1.964, "volume": 32554.21, "close_time": 1746532799999, "quote_volume": 64141.9001, "trades": 1054, "taker_buy_base": 19458.33, "taker_buy_quote": 38321.35578 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 1.965, "high": 1.995, "low": 1.955, "close": 1.985, "volume": 41751.03, "close_time": 1746547199999, "quote_volume": 82392.96653, "trades": 1431, "taker_buy_base": 18014.47, "taker_buy_quote": 35559.00629 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 1.986, "high": 1.989, "low": 1.965, "close": 1.979, "volume": 35132.12, "close_time": 1746561599999, "quote_volume": 69513.41156, "trades": 1305, "taker_buy_base": 18001.62, "taker_buy_quote": 35622.52436 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 1.98, "high": 2.0, "low": 1.941, "close": 1.994, "volume": 45861.41, "close_time": 1746575999999, "quote_volume": 90562.78045, "trades": 1514, "taker_buy_base": 23302.95, "taker_buy_quote": 46031.4408 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 1.994, "high": 2.019, "low": 1.969, "close": 1.984, "volume": 37517.65, "close_time": 1746590399999, "quote_volume": 74949.766, "trades": 1418, "taker_buy_base": 16671.79, "taker_buy_quote": 33304.59965 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 1.986, "high": 2.006, "low": 1.973, "close": 2.006, "volume": 39523.89, "close_time": 1746604799999, "quote_volume": 78663.90642, "trades": 1314, "taker_buy_base": 21663.72, "taker_buy_quote": 43156.92601 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 2.007, "high": 2.042, "low": 1.995, "close": 2.033, "volume": 76275.88, "close_time": 1746619199999, "quote_volume": 153223.79944, "trades": 1452, "taker_buy_base": 43464.96, "taker_buy_quote": 87457.20694 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 2.037, "high": 2.057, "low": 1.995, "close": 1.995, "volume": 96770.24, "close_time": 1746633599999, "quote_volume": 195953.67423, "trades": 2000, "taker_buy_base": 54141.45, "taker_buy_quote": 109675.66714 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 1.995, "high": 2.018, "low": 1.982, "close": 2.012, "volume": 76438.24, "close_time": 1746647999999, "quote_volume": 153044.0179, "trades": 1887, "taker_buy_base": 37096.86, "taker_buy_quote": 74263.55715 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 2.012, "high": 2.036, "low": 2.002, "close": 2.03, "volume": 28066.28, "close_time": 1746662399999, "quote_volume": 56691.08745, "trades": 818, "taker_buy_base": 17394.3, "taker_buy_quote": 35144.72617 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 2.031, "high": 2.117, "low": 2.031, "close": 2.108, "volume": 100077.23, "close_time": 1746676799999, "quote_volume": 208395.94005, "trades": 2074, "taker_buy_base": 63939.68, "taker_buy_quote": 133272.14345 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 2.109, "high": 2.15, "low": 2.085, "close": 2.13, "volume": 105327.64, "close_time": 1746691199999, "quote_volume": 222721.34387, "trades": 2323, "taker_buy_base": 59294.74, "taker_buy_quote": 125444.46023 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 2.129, "high": 2.16, "low": 2.129, "close": 2.151, "volume": 133002.6, "close_time": 1746705599999, "quote_volume": 285901.99649, "trades": 2118, "taker_buy_base": 90766.8, "taker_buy_quote": 195328.18858 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 2.151, "high": 2.209, "low": 2.132, "close": 2.182, "volume": 147886.79, "close_time": 1746719999999, "quote_volume": 320079.67265, "trades": 2926, "taker_buy_base": 81493.48, "taker_buy_quote": 176748.59372 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 2.183, "high": 2.21, "low": 2.176, "close": 2.206, "volume": 81363.68, "close_time": 1746734399999, "quote_volume": 178167.40123, "trades": 2331, "taker_buy_base": 50239.67, "taker_buy_quote": 110085.74585 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 2.207, "high": 2.25, "low": 2.203, "close": 2.24, "volume": 165747.59, "close_time": 1746748799999, "quote_volume": 368919.74175, "trades": 3103, "taker_buy_base": 117139.04, "taker_buy_quote": 260810.11984 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 2.24, "high": 2.287, "low": 2.229, "close": 2.24, "volume": 87863.03, "close_time": 1746763199999, "quote_volume": 198473.0796, "trades": 3285, "taker_buy_base": 44724.13, "taker_buy_quote": 101007.85977 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 2.24, "high": 2.358, "low": 2.236, "close": 2.334, "volume": 121385.32, "close_time": 1746777599999, "quote_volume": 279616.66623, "trades": 3810, "taker_buy_base": 77565.88, "taker_buy_quote": 178772.75968 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 2.334, "high": 2.375, "low": 2.268, "close": 2.296, "volume": 356297.97, "close_time": 1746791999999, "quote_volume": 822796.68822, "trades": 8471, "taker_buy_base": 124239.32, "taker_buy_quote": 286619.90512 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 2.295, "high": 2.35, "low": 2.272, "close": 2.293, "volume": 272278.66, "close_time": 1746806399999, "quote_volume": 626257.81964, "trades": 7228, "taker_buy_base": 195086.18, "taker_buy_quote": 448607.5157 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 2.293, "high": 2.308, "low": 2.264, "close": 2.288, "volume": 92456.91, "close_time": 1746820799999, "quote_volume": 211241.57046, "trades": 3826, "taker_buy_base": 44823.14, "taker_buy_quote": 102426.41575 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 2.289, "high": 2.438, "low": 2.287, "close": 2.43, "volume": 154333.13, "close_time": 1746835199999, "quote_volume": 368276.50822, "trades": 4167, "taker_buy_base": 61167.92, "taker_buy_quote": 145072.92478 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 2.43, "high": 2.561, "low": 2.408, "close": 2.459, "volume": 345772.15, "close_time": 1746849599999, "quote_volume": 859843.41823, "trades": 9502, "taker_buy_base": 162752.21, "taker_buy_quote": 405854.13645 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 2.46, "high": 2.485, "low": 2.411, "close": 2.468, "volume": 117503.08, "close_time": 1746863999999, "quote_volume": 287452.23494, "trades": 4105, "taker_buy_base": 59095.88, "taker_buy_quote": 144625.54335 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 2.469, "high": 2.477, "low": 2.372, "close": 2.378, "volume": 156359.11, "close_time": 1746878399999, "quote_volume": 379328.7922, "trades": 5664, "taker_buy_base": 73909.5, "taker_buy_quote": 179144.31007 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 2.378, "high": 2.417, "low": 2.378, "close": 2.381, "volume": 77206.21, "close_time": 1746892799999, "quote_volume": 184972.12839, "trades": 3135, "taker_buy_base": 37663.61, "taker_buy_quote": 90245.99761 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 2.382, "high": 2.433, "low": 2.374, "close": 2.421, "volume": 57850.99, "close_time": 1746907199999, "quote_volume": 139660.72356, "trades": 2621, "taker_buy_base": 26117.6, "taker_buy_quote": 63043.46978 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 2.421, "high": 2.495, "low": 2.402, "close": 2.488, "volume": 100135.96, "close_time": 1746921599999, "quote_volume": 245521.06959, "trades": 3249, "taker_buy_base": 52901.47, "taker_buy_quote": 129765.09189 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 2.486, "high": 2.519, "low": 2.434, "close": 2.477, "volume": 174129.83, "close_time": 1746935999999, "quote_volume": 429795.28755, "trades": 7371, "taker_buy_base": 73870.44, "taker_buy_quote": 182229.12845 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 2.477, "high": 2.504, "low": 2.4, "close": 2.415, "volume": 123702.17, "close_time": 1746950399999, "quote_volume": 305028.23234, "trades": 3796, "taker_buy_base": 71031.63, "taker_buy_quote": 175458.45059 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 2.413, "high": 2.458, "low": 2.394, "close": 2.45, "volume": 87723.08, "close_time": 1746964799999, "quote_volume": 213046.23597, "trades": 2682, "taker_buy_base": 47741.48, "taker_buy_quote": 116001.74924 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 2.45, "high": 2.473, "low": 2.408, "close": 2.423, "volume": 78722.6, "close_time": 1746979199999, "quote_volume": 192071.22646, "trades": 3374, "taker_buy_base": 39370.12, "taker_buy_quote": 96154.69023 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 2.422, "high": 2.443, "low": 2.39, "close": 2.433, "volume": 44535.06, "close_time": 1746993599999, "quote_volume": 107697.76189, "trades": 2331, "taker_buy_base": 20371.44, "taker_buy_quote": 49271.30346 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 2.433, "high": 2.449, "low": 2.41, "close": 2.419, "volume": 42729.26, "close_time": 1747007999999, "quote_volume": 103480.6086, "trades": 1708, "taker_buy_base": 16896.35, "taker_buy_quote": 40988.92975 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 2.419, "high": 2.473, "low": 2.403, "close": 2.461, "volume": 56008.48, "close_time": 1747022399999, "quote_volume": 136254.0581, "trades": 2726, "taker_buy_base": 26959.87, "taker_buy_quote": 65525.69321 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 2.462, "high": 2.517, "low": 2.43, "close": 2.462, "volume": 102661.44, "close_time": 1747036799999, "quote_volume": 253058.87302, "trades": 4231, "taker_buy_base": 57521.72, "taker_buy_quote": 141743.61939 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 2.461, "high": 2.608, "low": 2.43, "close": 2.49, "volume": 197670.25, "close_time": 1747051199999, "quote_volume": 498852.34137, "trades": 7333, "taker_buy_base": 107759.18, "taker_buy_quote": 272148.66324 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 2.489, "high": 2.542, "low": 2.385, "close": 2.398, "volume": 173145.98, "close_time": 1747065599999, "quote_volume": 426863.85957, "trades": 7131, "taker_buy_base": 80624.21, "taker_buy_quote": 199039.06175 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 2.399, "high": 2.433, "low": 2.305, "close": 2.368, "volume": 169339.59, "close_time": 1747079999999, "quote_volume": 401320.91395, "trades": 6486, "taker_buy_base": 80026.14, "taker_buy_quote": 189802.06598 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 2.368, "high": 2.423, "low": 2.354, "close": 2.402, "volume": 77983.75, "close_time": 1747094399999, "quote_volume": 186485.45081, "trades": 2567, "taker_buy_base": 39120.52, "taker_buy_quote": 93565.59021 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 2.403, "high": 2.404, "low": 2.256, "close": 2.266, "volume": 377440.07, "close_time": 1747108799999, "quote_volume": 876249.70596, "trades": 8486, "taker_buy_base": 174811.29, "taker_buy_quote": 405374.75491 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 2.268, "high": 2.337, "low": 2.263, "close": 2.327, "volume": 112838.13, "close_time": 1747123199999, "quote_volume": 260463.16033, "trades": 2992, "taker_buy_base": 56825.59, "taker_buy_quote": 131226.68557 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 2.328, "high": 2.364, "low": 2.311, "close": 2.351, "volume": 168349.8, "close_time": 1747137599999, "quote_volume": 393770.64709, "trades": 3480, "taker_buy_base": 83229.19, "taker_buy_quote": 194769.41351 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 2.352, "high": 2.381, "low": 2.333, "close": 2.378, "volume": 216050.32, "close_time": 1747151999999, "quote_volume": 510196.56944, "trades": 4331, "taker_buy_base": 103387.77, "taker_buy_quote": 244179.81059 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 2.378, "high": 2.484, "low": 2.374, "close": 2.465, "volume": 137371.0, "close_time": 1747166399999, "quote_volume": 334889.4988, "trades": 3118, "taker_buy_base": 76825.13, "taker_buy_quote": 187276.95197 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 2.464, "high": 2.472, "low": 2.44, "close": 2.451, "volume": 69250.16, "close_time": 1747180799999, "quote_volume": 170173.07672, "trades": 2035, "taker_buy_base": 31906.07, "taker_buy_quote": 78422.53534 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 2.452, "high": 2.474, "low": 2.42, "close": 2.456, "volume": 139200.32, "close_time": 1747195199999, "quote_volume": 340962.1283, "trades": 4127, "taker_buy_base": 69987.36, "taker_buy_quote": 171457.0794 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 2.456, "high": 2.479, "low": 2.433, "close": 2.44, "volume": 106973.55, "close_time": 1747209599999, "quote_volume": 262402.73969, "trades": 2706, "taker_buy_base": 52010.65, "taker_buy_quote": 127593.96975 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 2.44, "high": 2.446, "low": 2.37, "close": 2.423, "volume": 218029.59, "close_time": 1747223999999, "quote_volume": 525345.39504, "trades": 4652, "taker_buy_base": 113065.38, "taker_buy_quote": 272744.86233 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 2.423, "high": 2.475, "low": 2.407, "close": 2.421, "volume": 125080.01, "close_time": 1747238399999, "quote_volume": 304790.83985, "trades": 4196, "taker_buy_base": 68816.19, "taker_buy_quote": 167776.05144 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 2.42, "high": 2.435, "low": 2.379, "close": 2.394, "volume": 58440.35, "close_time": 1747252799999, "quote_volume": 140668.98965, "trades": 2926, "taker_buy_base": 31119.5, "taker_buy_quote": 74911.12506 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 2.394, "high": 2.405, "low": 2.373, "close": 2.383, "volume": 26891.87, "close_time": 1747267199999, "quote_volume": 64168.49397, "trades": 1092, "taker_buy_base": 9865.78, "taker_buy_quote": 23571.33859 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 2.384, "high": 2.425, "low": 2.349, "close": 2.357, "volume": 46741.36, "close_time": 1747281599999, "quote_volume": 111063.55403, "trades": 2455, "taker_buy_base": 24064.05, "taker_buy_quote": 57151.52422 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 2.356, "high": 2.374, "low": 2.265, "close": 2.266, "volume": 69975.01, "close_time": 1747295999999, "quote_volume": 162812.77736, "trades": 3002, "taker_buy_base": 34965.45, "taker_buy_quote": 81368.08248 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 2.267, "high": 2.326, "low": 2.26, "close": 2.288, "volume": 87329.38, "close_time": 1747310399999, "quote_volume": 200114.57846, "trades": 3064, "taker_buy_base": 50806.91, "taker_buy_quote": 116524.94101 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 2.288, "high": 2.327, "low": 2.238, "close": 2.324, "volume": 116466.57, "close_time": 1747324799999, "quote_volume": 265345.68861, "trades": 4576, "taker_buy_base": 54239.0, "taker_buy_quote": 123649.60113 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 2.325, "high": 2.368, "low": 2.279, "close": 2.293, "volume": 170520.12, "close_time": 1747339199999, "quote_volume": 395026.39478, "trades": 4211, "taker_buy_base": 114331.25, "taker_buy_quote": 264423.44332 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 2.295, "high": 2.304, "low": 2.252, "close": 2.285, "volume": 87611.71, "close_time": 1747353599999, "quote_volume": 199877.27558, "trades": 2171, "taker_buy_base": 36519.02, "taker_buy_quote": 83630.47653 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 2.286, "high": 2.328, "low": 2.273, "close": 2.323, "volume": 126872.74, "close_time": 1747367999999, "quote_volume": 293150.7274, "trades": 2762, "taker_buy_base": 54340.35, "taker_buy_quote": 125429.7599 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 2.323, "high": 2.35, "low": 2.3, "close": 2.321, "volume": 48104.9, "close_time": 1747382399999, "quote_volume": 112139.56954, "trades": 1354, "taker_buy_base": 35733.27, "taker_buy_quote": 83340.6251 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 2.322, "high": 2.335, "low": 2.291, "close": 2.312, "volume": 39671.39, "close_time": 1747396799999, "quote_volume": 91929.57735, "trades": 1672, "taker_buy_base": 21894.61, "taker_buy_quote": 50738.98823 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 2.313, "high": 2.32, "low": 2.279, "close": 2.296, "volume": 61723.24, "close_time": 1747411199999, "quote_volume": 142060.62009, "trades": 2065, "taker_buy_base": 30389.43, "taker_buy_quote": 69991.04211 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 2.296, "high": 2.304, "low": 2.258, "close": 2.275, "volume": 37953.0, "close_time": 1747425599999, "quote_volume": 86337.81321, "trades": 1521, "taker_buy_base": 16772.96, "taker_buy_quote": 38159.50579 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 2.276, "high": 2.28, "low": 2.239, "close": 2.259, "volume": 38068.71, "close_time": 1747439999999, "quote_volume": 86068.37439, "trades": 1385, "taker_buy_base": 21271.08, "taker_buy_quote": 48107.40554 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 2.26, "high": 2.263, "low": 2.175, "close": 2.211, "volume": 202078.49, "close_time": 1747454399999, "quote_volume": 445140.48563, "trades": 4784, "taker_buy_base": 137145.02, "taker_buy_quote": 301769.80152 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 2.212, "high": 2.229, "low": 2.186, "close": 2.191, "volume": 32966.54, "close_time": 1747468799999, "quote_volume": 72672.91094, "trades": 1212, "taker_buy_base": 16125.47, "taker_buy_quote": 35535.50434 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 2.193, "high": 2.2, "low": 2.165, "close": 2.188, "volume": 44449.96, "close_time": 1747483199999, "quote_volume": 97060.18084, "trades": 1663, "taker_buy_base": 21800.9, "taker_buy_quote": 47607.72029 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 2.187, "high": 2.199, "low": 2.158, "close": 2.181, "volume": 39620.47, "close_time": 1747497599999, "quote_volume": 86525.64516, "trades": 1632, "taker_buy_base": 20501.08, "taker_buy_quote": 44787.63808 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 2.179, "high": 2.19, "low": 2.156, "close": 2.164, "volume": 65705.05, "close_time": 1747511999999, "quote_volume": 142894.89409, "trades": 2124, "taker_buy_base": 30955.14, "taker_buy_quote": 67300.36885 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 2.164, "high": 2.189, "low": 2.157, "close": 2.176, "volume": 37924.86, "close_time": 1747526399999, "quote_volume": 82367.57367, "trades": 1518, "taker_buy_base": 20010.86, "taker_buy_quote": 43454.2989 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 2.176, "high": 2.203, "low": 2.174, "close": 2.19, "volume": 24264.25, "close_time": 1747540799999, "quote_volume": 53110.42067, "trades": 1014, "taker_buy_base": 12572.55, "taker_buy_quote": 27528.35259 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 2.19, "high": 2.23, "low": 2.19, "close": 2.23, "volume": 31913.98, "close_time": 1747555199999, "quote_volume": 70587.73414, "trades": 1098, "taker_buy_base": 15377.53, "taker_buy_quote": 34008.38241 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 2.23, "high": 2.256, "low": 2.226, "close": 2.231, "volume": 64821.97, "close_time": 1747569599999, "quote_volume": 145432.61452, "trades": 1631, "taker_buy_base": 41126.19, "taker_buy_quote": 92391.07489 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 2.231, "high": 2.313, "low": 2.22, "close": 2.311, "volume": 65730.51, "close_time": 1747583999999, "quote_volume": 149600.41094, "trades": 1720, "taker_buy_base": 38436.48, "taker_buy_quote": 87527.75736 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 2.314, "high": 2.318, "low": 2.204, "close": 2.208, "volume": 136638.1, "close_time": 1747598399999, "quote_volume": 309339.27137, "trades": 3243, "taker_buy_base": 64101.89, "taker_buy_quote": 144459.8191 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 2.205, "high": 2.284, "low": 2.174, "close": 2.28, "volume": 86111.1, "close_time": 1747612799999, "quote_volume": 191635.51686, "trades": 3073, "taker_buy_base": 42820.64, "taker_buy_quote": 95288.27619 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2.28, "high": 2.285, "low": 2.182, "close": 2.184, "volume": 80798.39, "close_time": 1747627199999, "quote_volume": 180683.09791, "trades": 2419, "taker_buy_base": 36028.93, "taker_buy_quote": 80504.36582 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 2.184, "high": 2.192, "low": 2.121, "close": 2.16, "volume": 85426.38, "close_time": 1747641599999, "quote_volume": 183933.96588, "trades": 2598, "taker_buy_base": 35485.01, "taker_buy_quote": 76421.165 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 2.159, "high": 2.16, "low": 2.132, "close": 2.152, "volume": 41892.33, "close_time": 1747655999999, "quote_volume": 89996.55369, "trades": 1349, "taker_buy_base": 21073.87, "taker_buy_quote": 45283.89935 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 2.151, "high": 2.201, "low": 2.127, "close": 2.195, "volume": 96830.19, "close_time": 1747670399999, "quote_volume": 209625.91408, "trades": 2124, "taker_buy_base": 37034.9, "taker_buy_quote": 80455.75996 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 2.195, "high": 2.23, "low": 2.181, "close": 2.206, "volume": 91468.04, "close_time": 1747684799999, "quote_volume": 202255.5401, "trades": 2454, "taker_buy_base": 47929.33, "taker_buy_quote": 106052.77185 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 2.207, "high": 2.23, "low": 2.198, "close": 2.226, "volume": 38707.63, "close_time": 1747699199999, "quote_volume": 85675.01164, "trades": 1136, "taker_buy_base": 18702.11, "taker_buy_quote": 41429.4066 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 2.226, "high": 2.284, "low": 2.214, "close": 2.282, "volume": 70732.8, "close_time": 1747713599999, "quote_volume": 159372.43166, "trades": 2139, "taker_buy_base": 38905.13, "taker_buy_quote": 87725.89489 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 2.283, "high": 2.309, "low": 2.264, "close": 2.264, "volume": 76490.67, "close_time": 1747727999999, "quote_volume": 175054.4034, "trades": 2209, "taker_buy_base": 32302.55, "taker_buy_quote": 74006.30397 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 2.266, "high": 2.28, "low": 2.231, "close": 2.232, "volume": 97386.93, "close_time": 1747742399999, "quote_volume": 220121.85254, "trades": 2336, "taker_buy_base": 46671.19, "taker_buy_quote": 105720.22844 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 2.23, "high": 2.279, "low": 2.22, "close": 2.266, "volume": 58454.97, "close_time": 1747756799999, "quote_volume": 130906.78356, "trades": 1896, "taker_buy_base": 33738.06, "taker_buy_quote": 75623.96603 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 2.267, "high": 2.279, "low": 2.236, "close": 2.273, "volume": 45278.66, "close_time": 1747771199999, "quote_volume": 102334.29009, "trades": 1234, "taker_buy_base": 28345.81, "taker_buy_quote": 64101.83888 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 2.273, "high": 2.353, "low": 2.266, "close": 2.336, "volume": 122288.25, "close_time": 1747785599999, "quote_volume": 283083.12234, "trades": 2186, "taker_buy_base": 52621.19, "taker_buy_quote": 121990.63805 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 2.336, "high": 2.402, "low": 2.317, "close": 2.387, "volume": 178675.45, "close_time": 1747799999999, "quote_volume": 419307.6771, "trades": 3366, "taker_buy_base": 82062.58, "taker_buy_quote": 192367.93285 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 2.387, "high": 2.416, "low": 2.339, "close": 2.348, "volume": 266371.23, "close_time": 1747814399999, "quote_volume": 633257.54009, "trades": 4889, "taker_buy_base": 139341.61, "taker_buy_quote": 331452.38517 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 2.35, "high": 2.36, "low": 2.325, "close": 2.344, "volume": 151368.96, "close_time": 1747828799999, "quote_volume": 354554.12624, "trades": 2758, "taker_buy_base": 68673.22, "taker_buy_quote": 160793.13429 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 2.344, "high": 2.386, "low": 2.33, "close": 2.38, "volume": 209732.22, "close_time": 1747843199999, "quote_volume": 492338.24073, "trades": 3510, "taker_buy_base": 104430.61, "taker_buy_quote": 245176.37264 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 2.381, "high": 2.408, "low": 2.329, "close": 2.4, "volume": 192407.63, "close_time": 1747857599999, "quote_volume": 455495.01984, "trades": 3941, "taker_buy_base": 96686.18, "taker_buy_quote": 229172.94818 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 2.397, "high": 2.411, "low": 2.372, "close": 2.378, "volume": 49458.23, "close_time": 1747871999999, "quote_volume": 118177.54897, "trades": 1463, "taker_buy_base": 22985.62, "taker_buy_quote": 54940.81312 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2.379, "high": 2.534, "low": 2.372, "close": 2.52, "volume": 121560.27, "close_time": 1747886399999, "quote_volume": 295660.76453, "trades": 3028, "taker_buy_base": 68833.84, "taker_buy_quote": 167916.86673 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 2.52, "high": 2.545, "low": 2.467, "close": 2.504, "volume": 145305.25, "close_time": 1747900799999, "quote_volume": 365285.48024, "trades": 3966, "taker_buy_base": 84464.67, "taker_buy_quote": 212411.71486 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 2.504, "high": 2.521, "low": 2.457, "close": 2.487, "volume": 115042.29, "close_time": 1747915199999, "quote_volume": 286016.3681, "trades": 2568, "taker_buy_base": 54340.1, "taker_buy_quote": 135070.45731 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 2.488, "high": 2.511, "low": 2.464, "close": 2.477, "volume": 89476.09, "close_time": 1747929599999, "quote_volume": 222642.43852, "trades": 2192, "taker_buy_base": 46989.31, "taker_buy_quote": 116964.88682 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 2.478, "high": 2.491, "low": 2.454, "close": 2.485, "volume": 48737.21, "close_time": 1747943999999, "quote_volume": 120568.00327, "trades": 1172, "taker_buy_base": 19991.15, "taker_buy_quote": 49438.41549 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 2.486, "high": 2.515, "low": 2.468, "close": 2.506, "volume": 42478.88, "close_time": 1747958399999, "quote_volume": 105799.007, "trades": 1283, "taker_buy_base": 22399.64, "taker_buy_quote": 55846.91534 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 2.506, "high": 2.552, "low": 2.485, "close": 2.542, "volume": 59174.3, "close_time": 1747972799999, "quote_volume": 149555.03858, "trades": 1830, "taker_buy_base": 32853.82, "taker_buy_quote": 83067.16869 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 2.542, "high": 2.564, "low": 2.462, "close": 2.467, "volume": 136509.95, "close_time": 1747987199999, "quote_volume": 341663.91537, "trades": 3124, "taker_buy_base": 58724.36, "taker_buy_quote": 147356.85502 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 2.469, "high": 2.511, "low": 2.383, "close": 2.395, "volume": 148417.98, "close_time": 1748001599999, "quote_volume": 362451.83863, "trades": 3893, "taker_buy_base": 68966.56, "taker_buy_quote": 168740.94008 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 2.397, "high": 2.427, "low": 2.341, "close": 2.389, "volume": 203373.25, "close_time": 1748015999999, "quote_volume": 485635.47787, "trades": 4667, "taker_buy_base": 87403.73, "taker_buy_quote": 208701.48585 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 2.389, "high": 2.4, "low": 2.368, "close": 2.376, "volume": 67225.17, "close_time": 1748030399999, "quote_volume": 160151.88428, "trades": 2081, "taker_buy_base": 36305.36, "taker_buy_quote": 86505.13537 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 2.375, "high": 2.375, "low": 2.298, "close": 2.306, "volume": 45622.81, "close_time": 1748044799999, "quote_volume": 106687.45704, "trades": 1947, "taker_buy_base": 22671.6, "taker_buy_quote": 52998.99705 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2.307, "high": 2.344, "low": 2.294, "close": 2.336, "volume": 33875.24, "close_time": 1748059199999, "quote_volume": 78648.8648, "trades": 1380, "taker_buy_base": 21787.04, "taker_buy_quote": 50633.64213 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 2.337, "high": 2.358, "low": 2.325, "close": 2.34, "volume": 36213.56, "close_time": 1748073599999, "quote_volume": 84575.61595, "trades": 1207, "taker_buy_base": 22264.02, "taker_buy_quote": 51972.44561 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 2.34, "high": 2.367, "low": 2.339, "close": 2.363, "volume": 24968.04, "close_time": 1748087999999, "quote_volume": 58777.23249, "trades": 1259, "taker_buy_base": 11873.24, "taker_buy_quote": 27957.96214 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 2.363, "high": 2.386, "low": 2.35, "close": 2.378, "volume": 42787.22, "close_time": 1748102399999, "quote_volume": 101497.13815, "trades": 1504, "taker_buy_base": 18820.73, "taker_buy_quote": 44621.77649 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 2.377, "high": 2.389, "low": 2.366, "close": 2.385, "volume": 36083.33, "close_time": 1748116799999, "quote_volume": 85745.31956, "trades": 1528, "taker_buy_base": 16775.05, "taker_buy_quote": 39864.69483 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 2.386, "high": 2.388, "low": 2.344, "close": 2.354, "volume": 48269.51, "close_time": 1748131199999, "quote_volume": 113661.15648, "trades": 1443, "taker_buy_base": 18165.29, "taker_buy_quote": 42794.33949 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.354, "high": 2.361, "low": 2.316, "close": 2.356, "volume": 75445.37, "close_time": 1748145599999, "quote_volume": 176228.71972, "trades": 2197, "taker_buy_base": 37340.11, "taker_buy_quote": 87224.21781 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 2.353, "high": 2.365, "low": 2.332, "close": 2.348, "volume": 58530.51, "close_time": 1748159999999, "quote_volume": 137694.16696, "trades": 1737, "taker_buy_base": 32423.2, "taker_buy_quote": 76292.1095 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 2.346, "high": 2.346, "low": 2.31, "close": 2.321, "volume": 58164.58, "close_time": 1748174399999, "quote_volume": 135153.04029, "trades": 1832, "taker_buy_base": 28215.84, "taker_buy_quote": 65567.472 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 2.322, "high": 2.351, "low": 2.306, "close": 2.325, "volume": 72430.86, "close_time": 1748188799999, "quote_volume": 168340.37604, "trades": 1986, "taker_buy_base": 40427.2, "taker_buy_quote": 93961.39153 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 2.325, "high": 2.338, "low": 2.307, "close": 2.332, "volume": 90722.22, "close_time": 1748203199999, "quote_volume": 210616.96803, "trades": 1760, "taker_buy_base": 46126.09, "taker_buy_quote": 107046.18875 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 2.333, "high": 2.359, "low": 2.308, "close": 2.349, "volume": 73604.18, "close_time": 1748217599999, "quote_volume": 172229.85302, "trades": 1611, "taker_buy_base": 34460.88, "taker_buy_quote": 80582.54188 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.348, "high": 2.405, "low": 2.337, "close": 2.399, "volume": 36949.61, "close_time": 1748231999999, "quote_volume": 87685.03701, "trades": 1020, "taker_buy_base": 21228.21, "taker_buy_quote": 50402.2109 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 2.401, "high": 2.469, "low": 2.387, "close": 2.469, "volume": 59168.65, "close_time": 1748246399999, "quote_volume": 143719.80258, "trades": 1881, "taker_buy_base": 27291.84, "taker_buy_quote": 66365.32003 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 2.469, "high": 2.502, "low": 2.439, "close": 2.474, "volume": 138658.63, "close_time": 1748260799999, "quote_volume": 342350.79656, "trades": 2657, "taker_buy_base": 59553.83, "taker_buy_quote": 147286.31459 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 2.476, "high": 2.48, "low": 2.407, "close": 2.44, "volume": 133880.79, "close_time": 1748275199999, "quote_volume": 326386.69829, "trades": 3380, "taker_buy_base": 65398.73, "taker_buy_quote": 159329.30265 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 2.442, "high": 2.45, "low": 2.41, "close": 2.421, "volume": 95078.66, "close_time": 1748289599999, "quote_volume": 230680.71073, "trades": 2091, "taker_buy_base": 55573.2, "taker_buy_quote": 134842.83103 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 2.419, "high": 2.43, "low": 2.392, "close": 2.425, "volume": 50911.72, "close_time": 1748303999999, "quote_volume": 122810.71136, "trades": 1380, "taker_buy_base": 25160.14, "taker_buy_quote": 60717.24286 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.426, "high": 2.609, "low": 2.401, "close": 2.609, "volume": 251863.6, "close_time": 1748318399999, "quote_volume": 633522.4245, "trades": 5879, "taker_buy_base": 158428.5, "taker_buy_quote": 398707.71229 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 2.608, "high": 2.768, "low": 2.6, "close": 2.751, "volume": 707662.2, "close_time": 1748332799999, "quote_volume": 1903692.17754, "trades": 13305, "taker_buy_base": 407237.76, "taker_buy_quote": 1096357.80895 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 2.752, "high": 2.946, "low": 2.752, "close": 2.806, "volume": 828753.31, "close_time": 1748347199999, "quote_volume": 2359843.57186, "trades": 13765, "taker_buy_base": 512168.66, "taker_buy_quote": 1457727.51005 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 2.807, "high": 2.859, "low": 2.687, "close": 2.73, "volume": 379254.97, "close_time": 1748361599999, "quote_volume": 1054002.54541, "trades": 8302, "taker_buy_base": 186611.1, "taker_buy_quote": 519238.57384 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 2.731, "high": 2.809, "low": 2.727, "close": 2.784, "volume": 241435.7, "close_time": 1748375999999, "quote_volume": 668908.18918, "trades": 5408, "taker_buy_base": 133300.37, "taker_buy_quote": 369457.41947 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 2.785, "high": 2.819, "low": 2.761, "close": 2.774, "volume": 146960.92, "close_time": 1748390399999, "quote_volume": 410954.04599, "trades": 2606, "taker_buy_base": 54986.57, "taker_buy_quote": 153417.42918 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.774, "high": 2.849, "low": 2.747, "close": 2.805, "volume": 131385.85, "close_time": 1748404799999, "quote_volume": 368699.82316, "trades": 3385, "taker_buy_base": 65829.76, "taker_buy_quote": 185070.86165 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 2.8, "high": 2.829, "low": 2.698, "close": 2.732, "volume": 98166.8, "close_time": 1748419199999, "quote_volume": 271541.32183, "trades": 2712, "taker_buy_base": 48560.55, "taker_buy_quote": 134405.93837 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 2.731, "high": 2.78, "low": 2.703, "close": 2.778, "volume": 93648.99, "close_time": 1748433599999, "quote_volume": 256753.99395, "trades": 2305, "taker_buy_base": 56763.41, "taker_buy_quote": 155637.75273 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 2.781, "high": 2.903, "low": 2.644, "close": 2.688, "volume": 345664.45, "close_time": 1748447999999, "quote_volume": 964055.3343, "trades": 7891, "taker_buy_base": 153048.0, "taker_buy_quote": 427564.45306 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 2.69, "high": 2.742, "low": 2.652, "close": 2.656, "volume": 89489.24, "close_time": 1748462399999, "quote_volume": 241944.55682, "trades": 2546, "taker_buy_base": 43621.97, "taker_buy_quote": 118069.35744 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 2.657, "high": 2.736, "low": 2.649, "close": 2.712, "volume": 93208.29, "close_time": 1748476799999, "quote_volume": 250928.35768, "trades": 2851, "taker_buy_base": 46047.53, "taker_buy_quote": 123968.23694 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 2.714, "high": 2.831, "low": 2.704, "close": 2.768, "volume": 348322.27, "close_time": 1748491199999, "quote_volume": 967258.88482, "trades": 8238, "taker_buy_base": 178915.88, "taker_buy_quote": 496871.35043 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 2.772, "high": 2.775, "low": 2.704, "close": 2.73, "volume": 133074.7, "close_time": 1748505599999, "quote_volume": 363780.46126, "trades": 3294, "taker_buy_base": 66716.82, "taker_buy_quote": 182354.79378 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 2.73, "high": 2.822, "low": 2.723, "close": 2.789, "volume": 204253.86, "close_time": 1748519999999, "quote_volume": 566860.41366, "trades": 4781, "taker_buy_base": 104646.51, "taker_buy_quote": 290584.59095 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 2.788, "high": 2.805, "low": 2.677, "close": 2.68, "volume": 216976.8, "close_time": 1748534399999, "quote_volume": 590893.02958, "trades": 6038, "taker_buy_base": 94819.48, "taker_buy_quote": 258444.01616 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 2.681, "high": 2.7, "low": 2.568, "close": 2.586, "volume": 216804.46, "close_time": 1748548799999, "quote_volume": 572905.6117, "trades": 5322, "taker_buy_base": 84709.27, "taker_buy_quote": 223962.91959 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 2.588, "high": 2.638, "low": 2.58, "close": 2.627, "volume": 103874.85, "close_time": 1748563199999, "quote_volume": 271048.7943, "trades": 2908, "taker_buy_base": 55681.85, "taker_buy_quote": 145298.46783 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 2.625, "high": 2.631, "low": 2.486, "close": 2.552, "volume": 230928.18, "close_time": 1748577599999, "quote_volume": 586045.31364, "trades": 7188, "taker_buy_base": 101620.75, "taker_buy_quote": 258038.53705 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 2.552, "high": 2.581, "low": 2.419, "close": 2.42, "volume": 213016.3, "close_time": 1748591999999, "quote_volume": 534523.3297, "trades": 5833, "taker_buy_base": 89926.66, "taker_buy_quote": 226330.41158 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 2.421, "high": 2.468, "low": 2.4, "close": 2.448, "volume": 177266.12, "close_time": 1748606399999, "quote_volume": 430877.81559, "trades": 5226, "taker_buy_base": 86944.38, "taker_buy_quote": 211410.22303 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 2.447, "high": 2.457, "low": 2.406, "close": 2.41, "volume": 114977.04, "close_time": 1748620799999, "quote_volume": 279282.0427, "trades": 3588, "taker_buy_base": 61738.63, "taker_buy_quote": 150021.05085 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 2.412, "high": 2.424, "low": 2.323, "close": 2.358, "volume": 226581.13, "close_time": 1748635199999, "quote_volume": 534315.26066, "trades": 6054, "taker_buy_base": 92774.31, "taker_buy_quote": 218471.59304 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 2.358, "high": 2.361, "low": 2.263, "close": 2.287, "volume": 125060.32, "close_time": 1748649599999, "quote_volume": 288511.05031, "trades": 4748, "taker_buy_base": 55428.82, "taker_buy_quote": 127917.9628 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 2.286, "high": 2.286, "low": 2.216, "close": 2.249, "volume": 276259.68, "close_time": 1748663999999, "quote_volume": 620006.04115, "trades": 8080, "taker_buy_base": 117571.04, "taker_buy_quote": 264002.35251 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 2.247, "high": 2.272, "low": 2.241, "close": 2.258, "volume": 76647.27, "close_time": 1748678399999, "quote_volume": 173032.69027, "trades": 2853, "taker_buy_base": 39787.92, "taker_buy_quote": 89848.54518 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 2.258, "high": 2.279, "low": 2.239, "close": 2.251, "volume": 182994.78, "close_time": 1748692799999, "quote_volume": 412907.11893, "trades": 3510, "taker_buy_base": 72344.92, "taker_buy_quote": 163313.24467 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 2.25, "high": 2.309, "low": 2.246, "close": 2.258, "volume": 116549.74, "close_time": 1748707199999, "quote_volume": 266326.88003, "trades": 3343, "taker_buy_base": 45428.73, "taker_buy_quote": 103831.03326 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 2.259, "high": 2.306, "low": 2.256, "close": 2.299, "volume": 64298.35, "close_time": 1748721599999, "quote_volume": 146541.22353, "trades": 2195, "taker_buy_base": 32671.16, "taker_buy_quote": 74476.00777 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 2.298, "high": 2.314, "low": 2.294, "close": 2.304, "volume": 36393.71, "close_time": 1748735999999, "quote_volume": 83857.77835, "trades": 1370, "taker_buy_base": 15016.27, "taker_buy_quote": 34607.47453 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2.304, "high": 2.313, "low": 2.272, "close": 2.285, "volume": 46931.31, "close_time": 1748750399999, "quote_volume": 107595.82146, "trades": 1387, "taker_buy_base": 19360.65, "taker_buy_quote": 44374.33513 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 2.285, "high": 2.325, "low": 2.277, "close": 2.3, "volume": 31799.88, "close_time": 1748764799999, "quote_volume": 73296.48385, "trades": 1254, "taker_buy_base": 17450.23, "taker_buy_quote": 40240.40358 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 2.299, "high": 2.313, "low": 2.253, "close": 2.304, "volume": 65365.12, "close_time": 1748779199999, "quote_volume": 148948.21554, "trades": 2060, "taker_buy_base": 34048.36, "taker_buy_quote": 77531.09711 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 2.304, "high": 2.391, "low": 2.273, "close": 2.375, "volume": 90810.54, "close_time": 1748793599999, "quote_volume": 212472.39389, "trades": 2724, "taker_buy_base": 57241.32, "taker_buy_quote": 134253.02897 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 2.375, "high": 2.412, "low": 2.33, "close": 2.374, "volume": 95914.95, "close_time": 1748807999999, "quote_volume": 227992.76058, "trades": 2524, "taker_buy_base": 49338.15, "taker_buy_quote": 117243.28002 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 2.375, "high": 2.393, "low": 2.356, "close": 2.377, "volume": 136388.35, "close_time": 1748822399999, "quote_volume": 324747.99706, "trades": 1548, "taker_buy_base": 30438.29, "taker_buy_quote": 72379.56205 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2.378, "high": 2.393, "low": 2.331, "close": 2.341, "volume": 78268.4, "close_time": 1748836799999, "quote_volume": 184300.84872, "trades": 1702, "taker_buy_base": 45050.9, "taker_buy_quote": 105979.65274 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 2.34, "high": 2.371, "low": 2.324, "close": 2.356, "volume": 44674.81, "close_time": 1748851199999, "quote_volume": 104674.67606, "trades": 1123, "taker_buy_base": 26085.46, "taker_buy_quote": 61132.40797 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 2.355, "high": 2.365, "low": 2.289, "close": 2.32, "volume": 86977.25, "close_time": 1748865599999, "quote_volume": 201529.15838, "trades": 1957, "taker_buy_base": 35429.73, "taker_buy_quote": 82163.17194 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 2.318, "high": 2.426, "low": 2.312, "close": 2.378, "volume": 204051.08, "close_time": 1748879999999, "quote_volume": 484817.17013, "trades": 3755, "taker_buy_base": 111922.82, "taker_buy_quote": 266015.9442 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 2.379, "high": 2.389, "low": 2.349, "close": 2.373, "volume": 65790.58, "close_time": 1748894399999, "quote_volume": 155839.44229, "trades": 1282, "taker_buy_base": 35043.32, "taker_buy_quote": 83009.80505 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 2.372, "high": 2.426, "low": 2.372, "close": 2.408, "volume": 67138.22, "close_time": 1748908799999, "quote_volume": 160986.24814, "trades": 1679, "taker_buy_base": 39984.42, "taker_buy_quote": 95837.84615 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 2.406, "high": 2.467, "low": 2.389, "close": 2.397, "volume": 128975.65, "close_time": 1748923199999, "quote_volume": 313085.28137, "trades": 2152, "taker_buy_base": 57066.12, "taker_buy_quote": 138723.34288 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 2.396, "high": 2.398, "low": 2.375, "close": 2.375, "volume": 56946.36, "close_time": 1748937599999, "quote_volume": 135887.95179, "trades": 1024, "taker_buy_base": 28209.65, "taker_buy_quote": 67288.29999 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 2.377, "high": 2.398, "low": 2.36, "close": 2.375, "volume": 72259.77, "close_time": 1748951999999, "quote_volume": 171918.77896, "trades": 1249, "taker_buy_base": 34592.78, "taker_buy_quote": 82302.37137 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 2.375, "high": 2.446, "low": 2.368, "close": 2.424, "volume": 129142.36, "close_time": 1748966399999, "quote_volume": 311630.52142, "trades": 2394, "taker_buy_base": 60099.83, "taker_buy_quote": 144980.63479 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 2.429, "high": 2.455, "low": 2.417, "close": 2.435, "volume": 76061.76, "close_time": 1748980799999, "quote_volume": 185286.75297, "trades": 1194, "taker_buy_base": 39673.06, "taker_buy_quote": 96682.53166 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 2.436, "high": 2.437, "low": 2.376, "close": 2.379, "volume": 76956.43, "close_time": 1748995199999, "quote_volume": 184771.87102, "trades": 1601, "taker_buy_base": 33136.02, "taker_buy_quote": 79609.56491 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 2.378, "high": 2.426, "low": 2.366, "close": 2.419, "volume": 77435.28, "close_time": 1749009599999, "quote_volume": 185515.44579, "trades": 1359, "taker_buy_base": 40959.75, "taker_buy_quote": 98193.9058 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 2.421, "high": 2.449, "low": 2.405, "close": 2.444, "volume": 79002.85, "close_time": 1749023999999, "quote_volume": 191513.67249, "trades": 1532, "taker_buy_base": 43719.74, "taker_buy_quote": 105963.48926 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 2.445, "high": 2.498, "low": 2.425, "close": 2.436, "volume": 132862.6, "close_time": 1749038399999, "quote_volume": 326547.14021, "trades": 2637, "taker_buy_base": 57562.04, "taker_buy_quote": 141540.27931 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 2.438, "high": 2.458, "low": 2.403, "close": 2.435, "volume": 195741.51, "close_time": 1749052799999, "quote_volume": 475551.06543, "trades": 3454, "taker_buy_base": 62581.85, "taker_buy_quote": 152119.3474 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 2.436, "high": 2.538, "low": 2.408, "close": 2.476, "volume": 345730.07, "close_time": 1749067199999, "quote_volume": 853836.64611, "trades": 6407, "taker_buy_base": 195712.46, "taker_buy_quote": 484103.70901 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 2.476, "high": 2.478, "low": 2.404, "close": 2.427, "volume": 100678.08, "close_time": 1749081599999, "quote_volume": 244664.23301, "trades": 2481, "taker_buy_base": 47950.89, "taker_buy_quote": 116589.21358 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 2.426, "high": 2.483, "low": 2.414, "close": 2.458, "volume": 58427.1, "close_time": 1749095999999, "quote_volume": 143189.92097, "trades": 1605, "taker_buy_base": 30622.96, "taker_buy_quote": 75114.07764 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 2.457, "high": 2.518, "low": 2.457, "close": 2.48, "volume": 156813.1, "close_time": 1749110399999, "quote_volume": 391177.96288, "trades": 4331, "taker_buy_base": 79647.78, "taker_buy_quote": 198745.86691 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 2.483, "high": 2.492, "low": 2.414, "close": 2.432, "volume": 119571.26, "close_time": 1749124799999, "quote_volume": 293411.85453, "trades": 2899, "taker_buy_base": 51639.37, "taker_buy_quote": 126804.39825 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 2.428, "high": 2.462, "low": 2.385, "close": 2.399, "volume": 146693.57, "close_time": 1749139199999, "quote_volume": 355369.3518, "trades": 3668, "taker_buy_base": 67328.09, "taker_buy_quote": 163213.4112 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 2.4, "high": 2.401, "low": 2.297, "close": 2.32, "volume": 180812.82, "close_time": 1749153599999, "quote_volume": 424947.99925, "trades": 4883, "taker_buy_base": 79515.58, "taker_buy_quote": 186913.52505 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 2.32, "high": 2.322, "low": 2.214, "close": 2.258, "volume": 285671.11, "close_time": 1749167999999, "quote_volume": 646349.68997, "trades": 6460, "taker_buy_base": 145471.01, "taker_buy_quote": 329233.87415 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 2.257, "high": 2.286, "low": 2.233, "close": 2.276, "volume": 85521.21, "close_time": 1749182399999, "quote_volume": 192816.22281, "trades": 2115, "taker_buy_base": 39793.74, "taker_buy_quote": 89806.81732 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 2.276, "high": 2.296, "low": 2.269, "close": 2.276, "volume": 119242.27, "close_time": 1749196799999, "quote_volume": 271902.90261, "trades": 2163, "taker_buy_base": 51524.22, "taker_buy_quote": 117501.45087 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 2.276, "high": 2.326, "low": 2.275, "close": 2.319, "volume": 104479.22, "close_time": 1749211199999, "quote_volume": 240629.50782, "trades": 1844, "taker_buy_base": 45470.5, "taker_buy_quote": 104789.25015 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 2.319, "high": 2.363, "low": 2.312, "close": 2.349, "volume": 100571.79, "close_time": 1749225599999, "quote_volume": 235238.52538, "trades": 2495, "taker_buy_base": 43164.98, "taker_buy_quote": 101004.78724 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 2.348, "high": 2.351, "low": 2.295, "close": 2.3, "volume": 138165.41, "close_time": 1749239999999, "quote_volume": 319359.99927, "trades": 3010, "taker_buy_base": 76849.68, "taker_buy_quote": 177600.0201 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 2.299, "high": 2.325, "low": 2.299, "close": 2.318, "volume": 48394.18, "close_time": 1749254399999, "quote_volume": 111907.65906, "trades": 1112, "taker_buy_base": 26619.37, "taker_buy_quote": 61577.85452 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 2.319, "high": 2.356, "low": 2.304, "close": 2.351, "volume": 55612.15, "close_time": 1749268799999, "quote_volume": 129606.93145, "trades": 1413, "taker_buy_base": 28339.48, "taker_buy_quote": 66060.70363 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 2.351, "high": 2.351, "low": 2.33, "close": 2.345, "volume": 36051.6, "close_time": 1749283199999, "quote_volume": 84336.84496, "trades": 900, "taker_buy_base": 15961.76, "taker_buy_quote": 37335.6434 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 2.345, "high": 2.345, "low": 2.325, "close": 2.336, "volume": 28686.48, "close_time": 1749297599999, "quote_volume": 66982.16937, "trades": 696, "taker_buy_base": 12348.89, "taker_buy_quote": 28845.94385 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 2.337, "high": 2.349, "low": 2.322, "close": 2.332, "volume": 35967.91, "close_time": 1749311999999, "quote_volume": 84024.48238, "trades": 901, "taker_buy_base": 18652.13, "taker_buy_quote": 43577.82342 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 2.332, "high": 2.344, "low": 2.321, "close": 2.341, "volume": 26330.76, "close_time": 1749326399999, "quote_volume": 61479.13703, "trades": 680, "taker_buy_base": 14311.73, "taker_buy_quote": 33428.03528 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 2.342, "high": 2.352, "low": 2.336, "close": 2.337, "volume": 29561.0, "close_time": 1749340799999, "quote_volume": 69294.46006, "trades": 581, "taker_buy_base": 12767.87, "taker_buy_quote": 29922.28852 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 2.338, "high": 2.34, "low": 2.32, "close": 2.321, "volume": 24043.74, "close_time": 1749355199999, "quote_volume": 55981.20426, "trades": 706, "taker_buy_base": 11434.99, "taker_buy_quote": 26632.36953 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 2.321, "high": 2.33, "low": 2.309, "close": 2.309, "volume": 43545.09, "close_time": 1749369599999, "quote_volume": 101097.35756, "trades": 704, "taker_buy_base": 11284.27, "taker_buy_quote": 26169.34735 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 2.31, "high": 2.322, "low": 2.293, "close": 2.317, "volume": 45300.32, "close_time": 1749383999999, "quote_volume": 104501.50195, "trades": 1076, "taker_buy_base": 21021.98, "taker_buy_quote": 48537.34255 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 2.318, "high": 2.323, "low": 2.304, "close": 2.313, "volume": 38661.46, "close_time": 1749398399999, "quote_volume": 89480.73787, "trades": 1159, "taker_buy_base": 22705.55, "taker_buy_quote": 52554.13821 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 2.315, "high": 2.331, "low": 2.308, "close": 2.319, "volume": 54401.85, "close_time": 1749412799999, "quote_volume": 126047.12427, "trades": 913, "taker_buy_base": 15544.56, "taker_buy_quote": 36091.92022 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 2.321, "high": 2.327, "low": 2.29, "close": 2.298, "volume": 46254.7, "close_time": 1749427199999, "quote_volume": 106966.1675, "trades": 955, "taker_buy_base": 17679.77, "taker_buy_quote": 40922.80409 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 2.298, "high": 2.301, "low": 2.277, "close": 2.289, "volume": 38501.49, "close_time": 1749441599999, "quote_volume": 88230.47343, "trades": 867, "taker_buy_base": 27630.12, "taker_buy_quote": 63338.79712 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 2.289, "high": 2.292, "low": 2.272, "close": 2.278, "volume": 46728.45, "close_time": 1749455999999, "quote_volume": 106569.99045, "trades": 751, "taker_buy_base": 36036.82, "taker_buy_quote": 82197.56218 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 2.277, "high": 2.349, "low": 2.271, "close": 2.34, "volume": 108448.16, "close_time": 1749470399999, "quote_volume": 252113.86661, "trades": 1787, "taker_buy_base": 41054.52, "taker_buy_quote": 95328.00669 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 2.345, "high": 2.375, "low": 2.331, "close": 2.362, "volume": 58356.55, "close_time": 1749484799999, "quote_volume": 137081.3741, "trades": 1286, "taker_buy_base": 29496.25, "taker_buy_quote": 69330.41212 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 2.361, "high": 2.411, "low": 2.358, "close": 2.405, "volume": 67935.15, "close_time": 1749499199999, "quote_volume": 162395.46443, "trades": 1208, "taker_buy_base": 29891.51, "taker_buy_quote": 71487.54923 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 2.404, "high": 2.469, "low": 2.404, "close": 2.463, "volume": 88969.37, "close_time": 1749513599999, "quote_volume": 216678.68846, "trades": 1732, "taker_buy_base": 38493.54, "taker_buy_quote": 93812.21269 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 2.466, "high": 2.512, "low": 2.459, "close": 2.482, "volume": 108798.66, "close_time": 1749527999999, "quote_volume": 270001.28667, "trades": 2775, "taker_buy_base": 62077.35, "taker_buy_quote": 154059.46349 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 2.487, "high": 2.488, "low": 2.436, "close": 2.466, "volume": 96321.08, "close_time": 1749542399999, "quote_volume": 237263.56991, "trades": 2341, "taker_buy_base": 51251.32, "taker_buy_quote": 126279.34149 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 2.466, "high": 2.57, "low": 2.447, "close": 2.567, "volume": 224514.43, "close_time": 1749556799999, "quote_volume": 560994.2772, "trades": 4021, "taker_buy_base": 132539.54, "taker_buy_quote": 330559.06566 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 2.567, "high": 2.589, "low": 2.492, "close": 2.517, "volume": 222968.57, "close_time": 1749571199999, "quote_volume": 566568.91709, "trades": 5891, "taker_buy_base": 100710.98, "taker_buy_quote": 256274.73296 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 2.517, "high": 2.576, "low": 2.5, "close": 2.564, "volume": 119313.32, "close_time": 1749585599999, "quote_volume": 301567.51002, "trades": 3102, "taker_buy_base": 52518.6, "taker_buy_quote": 133037.78171 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 2.563, "high": 2.639, "low": 2.553, "close": 2.63, "volume": 88350.2, "close_time": 1749599999999, "quote_volume": 229707.71922, "trades": 2633, "taker_buy_base": 54508.1, "taker_buy_quote": 141843.01181 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2.633, "high": 2.65, "low": 2.549, "close": 2.583, "volume": 102399.32, "close_time": 1749614399999, "quote_volume": 265848.48248, "trades": 2787, "taker_buy_base": 44167.31, "taker_buy_quote": 114505.96499 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 2.58, "high": 2.615, "low": 2.566, "close": 2.581, "volume": 72444.14, "close_time": 1749628799999, "quote_volume": 187698.58609, "trades": 1779, "taker_buy_base": 27353.01, "taker_buy_quote": 70827.71094 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 2.581, "high": 2.59, "low": 2.515, "close": 2.534, "volume": 101088.51, "close_time": 1749643199999, "quote_volume": 256911.92102, "trades": 2418, "taker_buy_base": 61256.02, "taker_buy_quote": 155425.63636 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 2.535, "high": 2.65, "low": 2.529, "close": 2.618, "volume": 126699.28, "close_time": 1749657599999, "quote_volume": 328272.27667, "trades": 3375, "taker_buy_base": 75433.88, "taker_buy_quote": 195119.94441 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 2.622, "high": 2.727, "low": 2.578, "close": 2.589, "volume": 313141.73, "close_time": 1749671999999, "quote_volume": 830762.86701, "trades": 7312, "taker_buy_base": 195194.44, "taker_buy_quote": 518579.62312 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 2.59, "high": 2.608, "low": 2.542, "close": 2.569, "volume": 93257.48, "close_time": 1749686399999, "quote_volume": 239783.60558, "trades": 3099, "taker_buy_base": 45951.49, "taker_buy_quote": 118071.21664 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2.569, "high": 2.573, "low": 2.507, "close": 2.515, "volume": 107425.16, "close_time": 1749700799999, "quote_volume": 273494.99516, "trades": 3602, "taker_buy_base": 55189.14, "taker_buy_quote": 140588.41342 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 2.516, "high": 2.533, "low": 2.506, "close": 2.52, "volume": 48926.44, "close_time": 1749715199999, "quote_volume": 123235.99864, "trades": 1814, "taker_buy_base": 24825.57, "taker_buy_quote": 62526.13946 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 2.518, "high": 2.519, "low": 2.453, "close": 2.457, "volume": 85075.24, "close_time": 1749729599999, "quote_volume": 211134.91097, "trades": 2743, "taker_buy_base": 45102.46, "taker_buy_quote": 111906.11768 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 2.458, "high": 2.512, "low": 2.444, "close": 2.452, "volume": 66404.11, "close_time": 1749743999999, "quote_volume": 164409.76993, "trades": 2189, "taker_buy_base": 28688.49, "taker_buy_quote": 71106.4082 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 2.451, "high": 2.645, "low": 2.446, "close": 2.55, "volume": 155499.63, "close_time": 1749758399999, "quote_volume": 401432.5039, "trades": 4797, "taker_buy_base": 74816.71, "taker_buy_quote": 192985.01998 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 2.551, "high": 2.581, "low": 2.527, "close": 2.534, "volume": 53576.55, "close_time": 1749772799999, "quote_volume": 136565.50255, "trades": 2054, "taker_buy_base": 27517.04, "taker_buy_quote": 70151.93977 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 2.532, "high": 2.535, "low": 2.366, "close": 2.44, "volume": 201208.19, "close_time": 1749787199999, "quote_volume": 493221.77663, "trades": 5475, "taker_buy_base": 82165.07, "taker_buy_quote": 200561.38984 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 2.44, "high": 2.454, "low": 2.381, "close": 2.431, "volume": 47918.37, "close_time": 1749801599999, "quote_volume": 115865.29419, "trades": 1742, "taker_buy_base": 19587.35, "taker_buy_quote": 47279.34443 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 2.432, "high": 2.471, "low": 2.388, "close": 2.408, "volume": 63615.11, "close_time": 1749815999999, "quote_volume": 153984.87168, "trades": 1571, "taker_buy_base": 26125.12, "taker_buy_quote": 63383.90658 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 2.407, "high": 2.448, "low": 2.386, "close": 2.436, "volume": 81145.47, "close_time": 1749830399999, "quote_volume": 194985.45912, "trades": 1867, "taker_buy_base": 31305.07, "taker_buy_quote": 75238.04751 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 2.437, "high": 2.456, "low": 2.41, "close": 2.431, "volume": 26347.58, "close_time": 1749844799999, "quote_volume": 64101.69078, "trades": 1209, "taker_buy_base": 8501.43, "taker_buy_quote": 20688.64347 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 2.432, "high": 2.513, "low": 2.429, "close": 2.491, "volume": 30647.28, "close_time": 1749859199999, "quote_volume": 76117.49235, "trades": 1408, "taker_buy_base": 17533.77, "taker_buy_quote": 43599.21119 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 2.495, "high": 2.511, "low": 2.458, "close": 2.467, "volume": 15410.98, "close_time": 1749873599999, "quote_volume": 38301.41954, "trades": 948, "taker_buy_base": 7289.12, "taker_buy_quote": 18136.4439 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 2.467, "high": 2.495, "low": 2.45, "close": 2.464, "volume": 13896.41, "close_time": 1749887999999, "quote_volume": 34347.46992, "trades": 756, "taker_buy_base": 7345.83, "taker_buy_quote": 18150.8323 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 2.464, "high": 2.464, "low": 2.437, "close": 2.452, "volume": 24385.77, "close_time": 1749902399999, "quote_volume": 59686.17924, "trades": 1152, "taker_buy_base": 10201.51, "taker_buy_quote": 24987.19146 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 2.452, "high": 2.457, "low": 2.393, "close": 2.414, "volume": 30293.39, "close_time": 1749916799999, "quote_volume": 73572.30387, "trades": 1296, "taker_buy_base": 14401.87, "taker_buy_quote": 35022.66757 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 2.409, "high": 2.415, "low": 2.314, "close": 2.327, "volume": 100177.62, "close_time": 1749931199999, "quote_volume": 235379.97695, "trades": 2733, "taker_buy_base": 36011.65, "taker_buy_quote": 84666.21856 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 2.329, "high": 2.389, "low": 2.314, "close": 2.381, "volume": 42424.03, "close_time": 1749945599999, "quote_volume": 99644.02534, "trades": 1619, "taker_buy_base": 20980.83, "taker_buy_quote": 49289.08011 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 2.382, "high": 2.393, "low": 2.37, "close": 2.381, "volume": 10365.87, "close_time": 1749959999999, "quote_volume": 24667.64705, "trades": 512, "taker_buy_base": 5697.13, "taker_buy_quote": 13563.95519 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 2.38, "high": 2.412, "low": 2.372, "close": 2.386, "volume": 19470.75, "close_time": 1749974399999, "quote_volume": 46533.77116, "trades": 782, "taker_buy_base": 11366.85, "taker_buy_quote": 27171.27955 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 2.388, "high": 2.388, "low": 2.351, "close": 2.354, "volume": 45368.41, "close_time": 1749988799999, "quote_volume": 107256.34908, "trades": 1395, "taker_buy_base": 26879.82, "taker_buy_quote": 63532.99969 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 2.355, "high": 2.376, "low": 2.311, "close": 2.323, "volume": 68014.25, "close_time": 1750003199999, "quote_volume": 159174.46288, "trades": 1831, "taker_buy_base": 29087.93, "taker_buy_quote": 68130.45122 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 2.325, "high": 2.336, "low": 2.304, "close": 2.317, "volume": 36851.85, "close_time": 1750017599999, "quote_volume": 85407.45477, "trades": 1223, "taker_buy_base": 15828.29, "taker_buy_quote": 36678.67235 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 2.317, "high": 2.329, "low": 2.286, "close": 2.308, "volume": 34779.03, "close_time": 1750031999999, "quote_volume": 80205.41881, "trades": 1018, "taker_buy_base": 12607.42, "taker_buy_quote": 29080.7513 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 2.309, "high": 2.362, "low": 2.3, "close": 2.339, "volume": 33654.65, "close_time": 1750046399999, "quote_volume": 78508.82322, "trades": 912, "taker_buy_base": 18092.07, "taker_buy_quote": 42243.31368 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 2.336, "high": 2.383, "low": 2.336, "close": 2.368, "volume": 48940.95, "close_time": 1750060799999, "quote_volume": 115783.03884, "trades": 918, "taker_buy_base": 24612.42, "taker_buy_quote": 58264.65499 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 2.368, "high": 2.384, "low": 2.345, "close": 2.364, "volume": 53441.08, "close_time": 1750075199999, "quote_volume": 126405.44286, "trades": 866, "taker_buy_base": 20639.4, "taker_buy_quote": 48826.90381 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 2.361, "high": 2.402, "low": 2.35, "close": 2.373, "volume": 52016.38, "close_time": 1750089599999, "quote_volume": 123812.72341, "trades": 1029, "taker_buy_base": 24623.17, "taker_buy_quote": 58666.89003 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 2.377, "high": 2.4, "low": 2.365, "close": 2.372, "volume": 40917.84, "close_time": 1750103999999, "quote_volume": 97569.54307, "trades": 792, "taker_buy_base": 17443.03, "taker_buy_quote": 41589.59579 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 2.369, "high": 2.382, "low": 2.291, "close": 2.297, "volume": 134444.5, "close_time": 1750118399999, "quote_volume": 313428.38865, "trades": 1624, "taker_buy_base": 24500.46, "taker_buy_quote": 57443.62797 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2.295, "high": 2.311, "low": 2.249, "close": 2.289, "volume": 94372.52, "close_time": 1750132799999, "quote_volume": 216088.54512, "trades": 1707, "taker_buy_base": 35809.12, "taker_buy_quote": 81887.72968 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 2.289, "high": 2.292, "low": 2.259, "close": 2.265, "volume": 122476.95, "close_time": 1750147199999, "quote_volume": 278579.88832, "trades": 1366, "taker_buy_base": 27332.6, "taker_buy_quote": 62123.64181 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 2.266, "high": 2.271, "low": 2.222, "close": 2.228, "volume": 103470.76, "close_time": 1750161599999, "quote_volume": 232058.9174, "trades": 1231, "taker_buy_base": 37729.18, "taker_buy_quote": 84693.84848 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 2.226, "high": 2.25, "low": 2.19, "close": 2.203, "volume": 66036.63, "close_time": 1750175999999, "quote_volume": 146505.44295, "trades": 1120, "taker_buy_base": 24630.87, "taker_buy_quote": 54770.58493 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 2.205, "high": 2.229, "low": 2.162, "close": 2.216, "volume": 66118.53, "close_time": 1750190399999, "quote_volume": 144752.53991, "trades": 985, "taker_buy_base": 21139.03, "taker_buy_quote": 46351.57259 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 2.216, "high": 2.222, "low": 2.192, "close": 2.21, "volume": 27156.52, "close_time": 1750204799999, "quote_volume": 59957.41524, "trades": 515, "taker_buy_base": 11559.82, "taker_buy_quote": 25546.18437 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2.213, "high": 2.249, "low": 2.207, "close": 2.244, "volume": 28384.96, "close_time": 1750219199999, "quote_volume": 63207.59811, "trades": 594, "taker_buy_base": 15115.87, "taker_buy_quote": 33672.89386 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 2.241, "high": 2.257, "low": 2.226, "close": 2.228, "volume": 35762.85, "close_time": 1750233599999, "quote_volume": 80179.72472, "trades": 477, "taker_buy_base": 24234.73, "taker_buy_quote": 54351.53067 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 2.228, "high": 2.233, "low": 2.159, "close": 2.186, "volume": 60964.54, "close_time": 1750247999999, "quote_volume": 133228.71625, "trades": 1060, "taker_buy_base": 42661.21, "taker_buy_quote": 93175.76781 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 2.187, "high": 2.198, "low": 2.138, "close": 2.181, "volume": 90713.99, "close_time": 1750262399999, "quote_volume": 196856.98395, "trades": 1416, "taker_buy_base": 39288.5, "taker_buy_quote": 85283.38554 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 2.181, "high": 2.208, "low": 2.164, "close": 2.176, "volume": 61122.95, "close_time": 1750276799999, "quote_volume": 133458.89182, "trades": 1078, "taker_buy_base": 31051.18, "taker_buy_quote": 67767.72936 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 2.178, "high": 2.236, "low": 2.175, "close": 2.231, "volume": 38252.68, "close_time": 1750291199999, "quote_volume": 84559.16426, "trades": 797, "taker_buy_base": 21017.71, "taker_buy_quote": 46500.57718 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2.231, "high": 2.247, "low": 2.215, "close": 2.229, "volume": 24548.95, "close_time": 1750305599999, "quote_volume": 54720.73376, "trades": 496, "taker_buy_base": 13726.06, "taker_buy_quote": 30595.53022 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 2.229, "high": 2.237, "low": 2.187, "close": 2.189, "volume": 46425.97, "close_time": 1750319999999, "quote_volume": 102397.42324, "trades": 777, "taker_buy_base": 16511.5, "taker_buy_quote": 36445.63118 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 2.189, "high": 2.222, "low": 2.187, "close": 2.196, "volume": 23574.09, "close_time": 1750334399999, "quote_volume": 51971.98086, "trades": 443, "taker_buy_base": 12933.84, "taker_buy_quote": 28539.80706 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 2.197, "high": 2.205, "low": 2.176, "close": 2.187, "volume": 43912.21, "close_time": 1750348799999, "quote_volume": 96141.38794, "trades": 636, "taker_buy_base": 23732.98, "taker_buy_quote": 52022.09959 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 2.187, "high": 2.214, "low": 2.178, "close": 2.201, "volume": 25594.83, "close_time": 1750363199999, "quote_volume": 56307.63666, "trades": 447, "taker_buy_base": 13932.26, "taker_buy_quote": 30651.92968 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 2.205, "high": 2.215, "low": 2.194, "close": 2.204, "volume": 10112.24, "close_time": 1750377599999, "quote_volume": 22298.0584, "trades": 194, "taker_buy_base": 5555.07, "taker_buy_quote": 12250.48698 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 2.206, "high": 2.214, "low": 2.191, "close": 2.2, "volume": 10924.22, "close_time": 1750391999999, "quote_volume": 24055.74597, "trades": 230, "taker_buy_base": 7125.05, "taker_buy_quote": 15696.17681 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 2.198, "high": 2.229, "low": 2.183, "close": 2.229, "volume": 21391.22, "close_time": 1750406399999, "quote_volume": 47082.00244, "trades": 402, "taker_buy_base": 8386.74, "taker_buy_quote": 18467.86987 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 2.228, "high": 2.244, "low": 2.207, "close": 2.21, "volume": 33521.9, "close_time": 1750420799999, "quote_volume": 74609.25588, "trades": 639, "taker_buy_base": 16611.64, "taker_buy_quote": 37012.26276 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 2.211, "high": 2.227, "low": 2.182, "close": 2.194, "volume": 84578.93, "close_time": 1750435199999, "quote_volume": 187114.74605, "trades": 1383, "taker_buy_base": 60118.09, "taker_buy_quote": 133095.7725 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 2.195, "high": 2.195, "low": 2.139, "close": 2.187, "volume": 70861.44, "close_time": 1750449599999, "quote_volume": 153862.85355, "trades": 924, "taker_buy_base": 43978.06, "taker_buy_quote": 95650.20484 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 2.19, "high": 2.204, "low": 2.169, "close": 2.177, "volume": 24977.71, "close_time": 1750463999999, "quote_volume": 54556.43077, "trades": 458, "taker_buy_base": 13837.59, "taker_buy_quote": 30214.53701 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 2.179, "high": 2.191, "low": 2.169, "close": 2.188, "volume": 19099.45, "close_time": 1750478399999, "quote_volume": 41702.09367, "trades": 332, "taker_buy_base": 9608.94, "taker_buy_quote": 20977.93789 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 2.189, "high": 2.189, "low": 2.164, "close": 2.165, "volume": 16203.39, "close_time": 1750492799999, "quote_volume": 35251.79164, "trades": 284, "taker_buy_base": 6149.08, "taker_buy_quote": 13381.65612 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 2.166, "high": 2.181, "low": 2.162, "close": 2.173, "volume": 13502.51, "close_time": 1750507199999, "quote_volume": 29321.00453, "trades": 275, "taker_buy_base": 7660.08, "taker_buy_quote": 16633.91496 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 2.173, "high": 2.177, "low": 2.127, "close": 2.139, "volume": 34810.45, "close_time": 1750521599999, "quote_volume": 74689.32296, "trades": 654, "taker_buy_base": 15558.64, "taker_buy_quote": 33377.1626 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 2.14, "high": 2.15, "low": 2.106, "close": 2.108, "volume": 42191.74, "close_time": 1750535999999, "quote_volume": 89418.91844, "trades": 763, "taker_buy_base": 20113.35, "taker_buy_quote": 42636.83733 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 2.108, "high": 2.125, "low": 2.054, "close": 2.089, "volume": 86468.66, "close_time": 1750550399999, "quote_volume": 180802.31049, "trades": 1287, "taker_buy_base": 32379.03, "taker_buy_quote": 67537.19176 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 2.089, "high": 2.126, "low": 2.043, "close": 2.059, "volume": 111846.98, "close_time": 1750564799999, "quote_volume": 231991.20809, "trades": 1622, "taker_buy_base": 34329.08, "taker_buy_quote": 71379.28967 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 2.059, "high": 2.088, "low": 2.057, "close": 2.069, "volume": 36145.02, "close_time": 1750579199999, "quote_volume": 74919.66249, "trades": 563, "taker_buy_base": 19636.3, "taker_buy_quote": 40714.65301 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 2.07, "high": 2.075, "low": 2.042, "close": 2.045, "volume": 25062.01, "close_time": 1750593599999, "quote_volume": 51523.62702, "trades": 487, "taker_buy_base": 12439.07, "taker_buy_quote": 25553.59817 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 2.045, "high": 2.05, "low": 1.968, "close": 1.979, "volume": 142299.09, "close_time": 1750607999999, "quote_volume": 284516.56293, "trades": 2132, "taker_buy_base": 58593.24, "taker_buy_quote": 117166.95822 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 1.988, "high": 2.001, "low": 1.962, "close": 1.965, "volume": 43448.15, "close_time": 1750622399999, "quote_volume": 86015.9335, "trades": 699, "taker_buy_base": 22089.85, "taker_buy_quote": 43733.12334 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 1.964, "high": 2.017, "low": 1.94, "close": 2.017, "volume": 69983.87, "close_time": 1750636799999, "quote_volume": 138391.50598, "trades": 952, "taker_buy_base": 32408.21, "taker_buy_quote": 64113.90607 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 2.017, "high": 2.029, "low": 2.006, "close": 2.021, "volume": 22887.89, "close_time": 1750651199999, "quote_volume": 46220.08133, "trades": 423, "taker_buy_base": 9520.15, "taker_buy_quote": 19237.75062 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 2.023, "high": 2.055, "low": 2.023, "close": 2.055, "volume": 20271.94, "close_time": 1750665599999, "quote_volume": 41342.33806, "trades": 384, "taker_buy_base": 10338.23, "taker_buy_quote": 21100.90637 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 2.054, "high": 2.057, "low": 2.032, "close": 2.043, "volume": 21265.38, "close_time": 1750679999999, "quote_volume": 43479.45017, "trades": 377, "taker_buy_base": 13051.8, "taker_buy_quote": 26698.73682 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 2.045, "high": 2.085, "low": 2.03, "close": 2.06, "volume": 64574.14, "close_time": 1750694399999, "quote_volume": 133452.43962, "trades": 885, "taker_buy_base": 30349.49, "taker_buy_quote": 62768.64341 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 2.062, "high": 2.129, "low": 2.03, "close": 2.121, "volume": 104470.89, "close_time": 1750708799999, "quote_volume": 216511.04159, "trades": 1666, "taker_buy_base": 54840.06, "taker_buy_quote": 113823.18325 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 2.121, "high": 2.187, "low": 2.118, "close": 2.179, "volume": 84077.38, "close_time": 1750723199999, "quote_volume": 181509.90464, "trades": 1254, "taker_buy_base": 44601.63, "taker_buy_quote": 96269.83354 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 2.176, "high": 2.2, "low": 2.172, "close": 2.184, "volume": 34319.99, "close_time": 1750737599999, "quote_volume": 75062.22793, "trades": 686, "taker_buy_base": 19017.12, "taker_buy_quote": 41596.3846 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 2.186, "high": 2.221, "low": 2.174, "close": 2.186, "volume": 59101.59, "close_time": 1750751999999, "quote_volume": 129955.87054, "trades": 913, "taker_buy_base": 31324.55, "taker_buy_quote": 68892.11903 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 2.187, "high": 2.196, "low": 2.163, "close": 2.169, "volume": 59201.02, "close_time": 1750766399999, "quote_volume": 128787.62087, "trades": 1047, "taker_buy_base": 33810.72, "taker_buy_quote": 73520.51625 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 2.171, "high": 2.195, "low": 2.169, "close": 2.177, "volume": 63294.65, "close_time": 1750780799999, "quote_volume": 137981.6225, "trades": 1240, "taker_buy_base": 32706.43, "taker_buy_quote": 71301.83053 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 2.178, "high": 2.219, "low": 2.175, "close": 2.192, "volume": 54364.87, "close_time": 1750795199999, "quote_volume": 119446.12758, "trades": 1094, "taker_buy_base": 28177.71, "taker_buy_quote": 61914.42131 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 2.191, "high": 2.212, "low": 2.184, "close": 2.208, "volume": 37851.16, "close_time": 1750809599999, "quote_volume": 83128.95506, "trades": 831, "taker_buy_base": 20907.29, "taker_buy_quote": 45946.83037 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 2.207, "high": 2.217, "low": 2.194, "close": 2.208, "volume": 44968.82, "close_time": 1750823999999, "quote_volume": 99175.70561, "trades": 959, "taker_buy_base": 23600.26, "taker_buy_quote": 52054.66346 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 2.207, "high": 2.216, "low": 2.19, "close": 2.2, "volume": 31233.23, "close_time": 1750838399999, "quote_volume": 68743.35059, "trades": 704, "taker_buy_base": 14810.09, "taker_buy_quote": 32588.08648 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 2.201, "high": 2.202, "low": 2.179, "close": 2.194, "volume": 27927.33, "close_time": 1750852799999, "quote_volume": 61106.27659, "trades": 760, "taker_buy_base": 13605.99, "taker_buy_quote": 29772.60083 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 2.194, "high": 2.212, "low": 2.165, "close": 2.166, "volume": 59768.2, "close_time": 1750867199999, "quote_volume": 130797.85603, "trades": 1415, "taker_buy_base": 31879.52, "taker_buy_quote": 69787.8035 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 2.166, "high": 2.194, "low": 2.161, "close": 2.191, "volume": 20445.71, "close_time": 1750881599999, "quote_volume": 44532.18024, "trades": 470, "taker_buy_base": 9511.79, "taker_buy_quote": 20717.15494 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 2.191, "high": 2.203, "low": 2.161, "close": 2.177, "volume": 21333.69, "close_time": 1750895999999, "quote_volume": 46470.44343, "trades": 373, "taker_buy_base": 8358.0, "taker_buy_quote": 18233.60877 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 2.181, "high": 2.205, "low": 2.163, "close": 2.183, "volume": 30288.31, "close_time": 1750910399999, "quote_volume": 66157.59084, "trades": 592, "taker_buy_base": 14587.04, "taker_buy_quote": 31880.81836 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 2.188, "high": 2.193, "low": 2.169, "close": 2.187, "volume": 47298.81, "close_time": 1750924799999, "quote_volume": 103125.95969, "trades": 813, "taker_buy_base": 23928.0, "taker_buy_quote": 52192.04065 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 2.189, "high": 2.194, "low": 2.165, "close": 2.171, "volume": 35616.27, "close_time": 1750939199999, "quote_volume": 77571.33762, "trades": 564, "taker_buy_base": 19954.04, "taker_buy_quote": 43493.73675 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 2.169, "high": 2.17, "low": 2.137, "close": 2.152, "volume": 63409.66, "close_time": 1750953599999, "quote_volume": 136455.8532, "trades": 1147, "taker_buy_base": 33457.15, "taker_buy_quote": 72001.86219 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 2.152, "high": 2.152, "low": 2.126, "close": 2.144, "volume": 50496.13, "close_time": 1750967999999, "quote_volume": 108003.59296, "trades": 798, "taker_buy_base": 23630.5, "taker_buy_quote": 50605.01537 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 2.143, "high": 2.166, "low": 2.136, "close": 2.136, "volume": 37763.67, "close_time": 1750982399999, "quote_volume": 81199.88327, "trades": 682, "taker_buy_base": 16687.1, "taker_buy_quote": 35871.79429 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 2.136, "high": 2.149, "low": 2.119, "close": 2.144, "volume": 35547.29, "close_time": 1750996799999, "quote_volume": 75959.75911, "trades": 771, "taker_buy_base": 16262.92, "taker_buy_quote": 34751.46072 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 2.143, "high": 2.162, "low": 2.133, "close": 2.136, "volume": 39603.57, "close_time": 1751011199999, "quote_volume": 84983.93972, "trades": 1186, "taker_buy_base": 20268.95, "taker_buy_quote": 43487.2378 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 2.136, "high": 2.165, "low": 2.133, "close": 2.146, "volume": 27938.18, "close_time": 1751025599999, "quote_volume": 60032.90465, "trades": 869, "taker_buy_base": 12179.53, "taker_buy_quote": 26169.40823 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 2.146, "high": 2.164, "low": 2.135, "close": 2.162, "volume": 32386.58, "close_time": 1751039999999, "quote_volume": 69506.0963, "trades": 839, "taker_buy_base": 17838.39, "taker_buy_quote": 38303.08169 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 2.163, "high": 2.18, "low": 2.134, "close": 2.145, "volume": 37228.47, "close_time": 1751054399999, "quote_volume": 80098.69612, "trades": 1189, "taker_buy_base": 19126.91, "taker_buy_quote": 41145.61062 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 2.144, "high": 2.166, "low": 2.142, "close": 2.161, "volume": 12502.16, "close_time": 1751068799999, "quote_volume": 26954.83977, "trades": 470, "taker_buy_base": 7028.99, "taker_buy_quote": 15161.76906 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 2.161, "high": 2.164, "low": 2.153, "close": 2.155, "volume": 17951.82, "close_time": 1751083199999, "quote_volume": 38737.61404, "trades": 528, "taker_buy_base": 10617.9, "taker_buy_quote": 22914.38092 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 2.153, "high": 2.18, "low": 2.149, "close": 2.175, "volume": 24116.05, "close_time": 1751097599999, "quote_volume": 52257.24883, "trades": 599, "taker_buy_base": 15020.71, "taker_buy_quote": 32576.94274 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 2.177, "high": 2.195, "low": 2.167, "close": 2.194, "volume": 25186.02, "close_time": 1751111999999, "quote_volume": 54901.14359, "trades": 583, "taker_buy_base": 15692.93, "taker_buy_quote": 34214.58255 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 2.194, "high": 2.217, "low": 2.188, "close": 2.211, "volume": 20413.32, "close_time": 1751126399999, "quote_volume": 44960.8107, "trades": 378, "taker_buy_base": 13289.61, "taker_buy_quote": 29258.76677 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 2.21, "high": 2.221, "low": 2.203, "close": 2.22, "volume": 19898.96, "close_time": 1751140799999, "quote_volume": 44033.92902, "trades": 499, "taker_buy_base": 10489.42, "taker_buy_quote": 23210.30229 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 2.219, "high": 2.231, "low": 2.214, "close": 2.219, "volume": 16394.61, "close_time": 1751155199999, "quote_volume": 36436.09497, "trades": 358, "taker_buy_base": 8483.88, "taker_buy_quote": 18847.51079 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 2.219, "high": 2.234, "low": 2.204, "close": 2.205, "volume": 15559.38, "close_time": 1751169599999, "quote_volume": 34548.74694, "trades": 293, "taker_buy_base": 7511.97, "taker_buy_quote": 16685.66057 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 2.205, "high": 2.246, "low": 2.205, "close": 2.244, "volume": 12031.9, "close_time": 1751183999999, "quote_volume": 26858.48494, "trades": 256, "taker_buy_base": 7140.24, "taker_buy_quote": 15914.2626 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 2.247, "high": 2.271, "low": 2.246, "close": 2.269, "volume": 20245.23, "close_time": 1751198399999, "quote_volume": 45735.64435, "trades": 329, "taker_buy_base": 11229.63, "taker_buy_quote": 25363.47548 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 2.27, "high": 2.287, "low": 2.251, "close": 2.253, "volume": 30291.14, "close_time": 1751212799999, "quote_volume": 68820.8509, "trades": 721, "taker_buy_base": 15749.26, "taker_buy_quote": 35817.59944 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 2.255, "high": 2.272, "low": 2.249, "close": 2.271, "volume": 9658.39, "close_time": 1751227199999, "quote_volume": 21856.96428, "trades": 227, "taker_buy_base": 5726.06, "taker_buy_quote": 12957.85614 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 2.271, "high": 2.314, "low": 2.252, "close": 2.304, "volume": 24215.59, "close_time": 1751241599999, "quote_volume": 55459.15868, "trades": 491, "taker_buy_base": 11864.61, "taker_buy_quote": 27219.83834 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 2.305, "high": 2.318, "low": 2.285, "close": 2.298, "volume": 25892.48, "close_time": 1751255999999, "quote_volume": 59461.33799, "trades": 661, "taker_buy_base": 15146.84, "taker_buy_quote": 34783.25658 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 2.299, "high": 2.313, "low": 2.27, "close": 2.308, "volume": 18128.49, "close_time": 1751270399999, "quote_volume": 41499.11796, "trades": 445, "taker_buy_base": 8709.11, "taker_buy_quote": 19955.17345 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 2.31, "high": 2.336, "low": 2.295, "close": 2.313, "volume": 48094.9, "close_time": 1751284799999, "quote_volume": 111370.37836, "trades": 1193, "taker_buy_base": 25234.18, "taker_buy_quote": 58416.93805 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 2.313, "high": 2.321, "low": 2.281, "close": 2.304, "volume": 98212.83, "close_time": 1751299199999, "quote_volume": 225970.15986, "trades": 1359, "taker_buy_base": 66042.97, "taker_buy_quote": 151939.23095 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 2.304, "high": 2.364, "low": 2.299, "close": 2.361, "volume": 39451.04, "close_time": 1751313599999, "quote_volume": 92186.66725, "trades": 1152, "taker_buy_base": 24355.41, "taker_buy_quote": 56905.84803 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 2.36, "high": 2.363, "low": 2.335, "close": 2.337, "volume": 20497.1, "close_time": 1751327999999, "quote_volume": 48125.08803, "trades": 642, "taker_buy_base": 10984.65, "taker_buy_quote": 25782.55129 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 2.337, "high": 2.359, "low": 2.316, "close": 2.329, "volume": 29277.04, "close_time": 1751342399999, "quote_volume": 68287.16155, "trades": 712, "taker_buy_base": 16122.59, "taker_buy_quote": 37596.25625 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 2.33, "high": 2.333, "low": 2.279, "close": 2.299, "volume": 43041.22, "close_time": 1751356799999, "quote_volume": 98782.66225, "trades": 994, "taker_buy_base": 21512.27, "taker_buy_quote": 49393.68365 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 2.294, "high": 2.294, "low": 2.271, "close": 2.277, "volume": 21369.2, "close_time": 1751371199999, "quote_volume": 48722.50361, "trades": 415, "taker_buy_base": 12030.85, "taker_buy_quote": 27424.62725 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 2.277, "high": 2.285, "low": 2.249, "close": 2.261, "volume": 21727.27, "close_time": 1751385599999, "quote_volume": 49210.57276, "trades": 641, "taker_buy_base": 12032.08, "taker_buy_quote": 27255.39195 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 2.258, "high": 2.263, "low": 2.235, "close": 2.238, "volume": 14521.24, "close_time": 1751399999999, "quote_volume": 32657.38919, "trades": 440, "taker_buy_base": 7912.51, "taker_buy_quote": 17798.79487 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 2.237, "high": 2.256, "low": 2.234, "close": 2.245, "volume": 11381.41, "close_time": 1751414399999, "quote_volume": 25545.68661, "trades": 345, "taker_buy_base": 4030.71, "taker_buy_quote": 9041.15724 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 2.244, "high": 2.26, "low": 2.226, "close": 2.246, "volume": 17878.71, "close_time": 1751428799999, "quote_volume": 40080.43785, "trades": 572, "taker_buy_base": 12605.38, "taker_buy_quote": 28272.33418 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 2.246, "high": 2.295, "low": 2.244, "close": 2.293, "volume": 33936.79, "close_time": 1751443199999, "quote_volume": 77174.35322, "trades": 641, "taker_buy_base": 17785.84, "taker_buy_quote": 40446.95155 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 2.293, "high": 2.309, "low": 2.277, "close": 2.279, "volume": 41881.2, "close_time": 1751457599999, "quote_volume": 96102.0668, "trades": 817, "taker_buy_base": 16251.71, "taker_buy_quote": 37277.10413 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 2.28, "high": 2.333, "low": 2.274, "close": 2.332, "volume": 17979.7, "close_time": 1751471999999, "quote_volume": 41569.7751, "trades": 578, "taker_buy_base": 9408.28, "taker_buy_quote": 21761.91012 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 2.333, "high": 2.387, "low": 2.333, "close": 2.383, "volume": 47544.64, "close_time": 1751486399999, "quote_volume": 112518.71432, "trades": 1234, "taker_buy_base": 23511.98, "taker_buy_quote": 55621.18618 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 2.381, "high": 2.386, "low": 2.342, "close": 2.344, "volume": 30011.95, "close_time": 1751500799999, "quote_volume": 71188.24892, "trades": 647, "taker_buy_base": 15461.0, "taker_buy_quote": 36685.23117 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 2.346, "high": 2.368, "low": 2.345, "close": 2.347, "volume": 24134.32, "close_time": 1751515199999, "quote_volume": 56862.32192, "trades": 762, "taker_buy_base": 13070.08, "taker_buy_quote": 30796.04994 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 2.347, "high": 2.405, "low": 2.346, "close": 2.404, "volume": 79540.32, "close_time": 1751529599999, "quote_volume": 190149.16756, "trades": 974, "taker_buy_base": 48180.79, "taker_buy_quote": 115277.10711 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 2.405, "high": 2.414, "low": 2.353, "close": 2.362, "volume": 48285.93, "close_time": 1751543999999, "quote_volume": 115071.37589, "trades": 972, "taker_buy_base": 20082.44, "taker_buy_quote": 47820.3905 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 2.365, "high": 2.38, "low": 2.304, "close": 2.306, "volume": 122777.34, "close_time": 1751558399999, "quote_volume": 287530.06585, "trades": 2354, "taker_buy_base": 68171.28, "taker_buy_quote": 159659.45719 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 2.309, "high": 2.324, "low": 2.303, "close": 2.313, "volume": 43594.59, "close_time": 1751572799999, "quote_volume": 100749.80514, "trades": 1259, "taker_buy_base": 24144.33, "taker_buy_quote": 55796.90691 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 2.314, "high": 2.328, "low": 2.312, "close": 2.318, "volume": 18434.48, "close_time": 1751587199999, "quote_volume": 42753.17728, "trades": 341, "taker_buy_base": 8150.03, "taker_buy_quote": 18898.14238 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 2.32, "high": 2.33, "low": 2.303, "close": 2.311, "volume": 21486.11, "close_time": 1751601599999, "quote_volume": 49736.30467, "trades": 445, "taker_buy_base": 9825.12, "taker_buy_quote": 22751.16554 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 2.308, "high": 2.316, "low": 2.263, "close": 2.263, "volume": 40238.7, "close_time": 1751615999999, "quote_volume": 92171.22308, "trades": 762, "taker_buy_base": 17685.15, "taker_buy_quote": 40532.08492 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 2.263, "high": 2.279, "low": 2.248, "close": 2.277, "volume": 19635.6, "close_time": 1751630399999, "quote_volume": 44428.28245, "trades": 471, "taker_buy_base": 9072.66, "taker_buy_quote": 20540.86011 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 2.279, "high": 2.285, "low": 2.228, "close": 2.23, "volume": 43158.41, "close_time": 1751644799999, "quote_volume": 97484.91688, "trades": 936, "taker_buy_base": 21308.95, "taker_buy_quote": 48136.39794 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 2.23, "high": 2.233, "low": 2.209, "close": 2.223, "volume": 53352.5, "close_time": 1751659199999, "quote_volume": 118488.16525, "trades": 801, "taker_buy_base": 26782.76, "taker_buy_quote": 59488.61776 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 2.217, "high": 2.243, "low": 2.215, "close": 2.231, "volume": 20674.39, "close_time": 1751673599999, "quote_volume": 46006.96585, "trades": 330, "taker_buy_base": 11464.41, "taker_buy_quote": 25522.68362 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 2.23, "high": 2.246, "low": 2.225, "close": 2.245, "volume": 11018.73, "close_time": 1751687999999, "quote_volume": 24651.00117, "trades": 185, "taker_buy_base": 2486.71, "taker_buy_quote": 5558.69063 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 2.245, "high": 2.259, "low": 2.231, "close": 2.251, "volume": 21170.6, "close_time": 1751702399999, "quote_volume": 47562.69755, "trades": 316, "taker_buy_base": 6383.15, "taker_buy_quote": 14360.45127 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 2.253, "high": 2.256, "low": 2.24, "close": 2.246, "volume": 15387.61, "close_time": 1751716799999, "quote_volume": 34604.74825, "trades": 264, "taker_buy_base": 6666.93, "taker_buy_quote": 14991.82459 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 2.247, "high": 2.252, "low": 2.238, "close": 2.238, "volume": 8676.95, "close_time": 1751731199999, "quote_volume": 19473.65015, "trades": 144, "taker_buy_base": 4839.17, "taker_buy_quote": 10861.73567 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 2.238, "high": 2.241, "low": 2.209, "close": 2.225, "volume": 14116.09, "close_time": 1751745599999, "quote_volume": 31396.44981, "trades": 275, "taker_buy_base": 5813.25, "taker_buy_quote": 12938.03738 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 2.225, "high": 2.242, "low": 2.225, "close": 2.238, "volume": 12446.71, "close_time": 1751759999999, "quote_volume": 27796.57105, "trades": 194, "taker_buy_base": 5118.98, "taker_buy_quote": 11430.78437 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 2.236, "high": 2.241, "low": 2.226, "close": 2.231, "volume": 4711.3, "close_time": 1751774399999, "quote_volume": 10520.11829, "trades": 122, "taker_buy_base": 3120.66, "taker_buy_quote": 6966.26624 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 2.233, "high": 2.242, "low": 2.227, "close": 2.227, "volume": 11274.05, "close_time": 1751788799999, "quote_volume": 25215.62385, "trades": 272, "taker_buy_base": 4786.89, "taker_buy_quote": 10703.44048 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 2.227, "high": 2.232, "low": 2.221, "close": 2.231, "volume": 11035.13, "close_time": 1751803199999, "quote_volume": 24561.27906, "trades": 176, "taker_buy_base": 6117.07, "taker_buy_quote": 13613.23012 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 2.229, "high": 2.28, "low": 2.229, "close": 2.28, "volume": 20892.44, "close_time": 1751817599999, "quote_volume": 47266.72297, "trades": 285, "taker_buy_base": 9984.71, "taker_buy_quote": 22596.46378 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 2.28, "high": 2.293, "low": 2.261, "close": 2.266, "volume": 20860.6, "close_time": 1751831999999, "quote_volume": 47497.82974, "trades": 400, "taker_buy_base": 12590.21, "taker_buy_quote": 28666.08684 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 2.273, "high": 2.291, "low": 2.268, "close": 2.272, "volume": 18832.8, "close_time": 1751846399999, "quote_volume": 42865.06518, "trades": 230, "taker_buy_base": 8124.36, "taker_buy_quote": 18489.63512 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 2.273, "high": 2.289, "low": 2.261, "close": 2.272, "volume": 16318.96, "close_time": 1751860799999, "quote_volume": 37155.43278, "trades": 221, "taker_buy_base": 7216.92, "taker_buy_quote": 16432.84801 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 2.272, "high": 2.296, "low": 2.271, "close": 2.296, "volume": 20168.85, "close_time": 1751875199999, "quote_volume": 46054.06578, "trades": 331, "taker_buy_base": 10277.18, "taker_buy_quote": 23456.20995 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 2.296, "high": 2.3, "low": 2.273, "close": 2.277, "volume": 15179.4, "close_time": 1751889599999, "quote_volume": 34660.62995, "trades": 263, "taker_buy_base": 9162.33, "taker_buy_quote": 20917.76695 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 2.276, "high": 2.281, "low": 2.254, "close": 2.261, "volume": 55464.21, "close_time": 1751903999999, "quote_volume": 125650.77242, "trades": 581, "taker_buy_base": 30767.4, "taker_buy_quote": 69625.94478 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 2.261, "high": 2.267, "low": 2.243, "close": 2.253, "volume": 33538.21, "close_time": 1751918399999, "quote_volume": 75611.02236, "trades": 663, "taker_buy_base": 17143.62, "taker_buy_quote": 38643.39431 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 2.251, "high": 2.256, "low": 2.239, "close": 2.253, "volume": 12443.63, "close_time": 1751932799999, "quote_volume": 27955.46628, "trades": 207, "taker_buy_base": 5881.39, "taker_buy_quote": 13204.01705 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 2.255, "high": 2.257, "low": 2.234, "close": 2.249, "volume": 23568.26, "close_time": 1751947199999, "quote_volume": 52900.24135, "trades": 416, "taker_buy_base": 12413.98, "taker_buy_quote": 27862.95257 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 2.246, "high": 2.255, "low": 2.239, "close": 2.245, "volume": 12964.44, "close_time": 1751961599999, "quote_volume": 29113.89716, "trades": 259, "taker_buy_base": 6003.01, "taker_buy_quote": 13479.20277 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 2.244, "high": 2.277, "low": 2.244, "close": 2.273, "volume": 34294.41, "close_time": 1751975999999, "quote_volume": 77655.78058, "trades": 388, "taker_buy_base": 14253.9, "taker_buy_quote": 32256.42815 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 2.274, "high": 2.293, "low": 2.259, "close": 2.26, "volume": 27871.23, "close_time": 1751990399999, "quote_volume": 63390.49885, "trades": 493, "taker_buy_base": 15292.96, "taker_buy_quote": 34815.01914 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 2.259, "high": 2.306, "low": 2.254, "close": 2.291, "volume": 22005.02, "close_time": 1752004799999, "quote_volume": 50362.88757, "trades": 445, "taker_buy_base": 12071.69, "taker_buy_quote": 27631.46543 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 2.295, "high": 2.297, "low": 2.285, "close": 2.296, "volume": 13876.07, "close_time": 1752019199999, "quote_volume": 31747.24069, "trades": 153, "taker_buy_base": 10581.47, "taker_buy_quote": 24197.56084 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 2.297, "high": 2.3, "low": 2.284, "close": 2.29, "volume": 14973.67, "close_time": 1752033599999, "quote_volume": 34321.84207, "trades": 204, "taker_buy_base": 8060.25, "taker_buy_quote": 18471.71463 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 2.292, "high": 2.306, "low": 2.281, "close": 2.295, "volume": 27716.3, "close_time": 1752047999999, "quote_volume": 63536.67061, "trades": 378, "taker_buy_base": 15472.86, "taker_buy_quote": 35487.66689 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 2.295, "high": 2.304, "low": 2.285, "close": 2.3, "volume": 16655.21, "close_time": 1752062399999, "quote_volume": 38177.5769, "trades": 217, "taker_buy_base": 8644.66, "taker_buy_quote": 19816.09333 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 2.3, "high": 2.328, "low": 2.289, "close": 2.309, "volume": 36339.95, "close_time": 1752076799999, "quote_volume": 83917.09878, "trades": 582, "taker_buy_base": 19410.3, "taker_buy_quote": 44886.74686 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 2.31, "high": 2.366, "low": 2.302, "close": 2.36, "volume": 53755.58, "close_time": 1752091199999, "quote_volume": 125933.6263, "trades": 666, "taker_buy_base": 25456.61, "taker_buy_quote": 59668.87051 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 2.362, "high": 2.379, "low": 2.345, "close": 2.377, "volume": 31527.66, "close_time": 1752105599999, "quote_volume": 74450.5801, "trades": 547, "taker_buy_base": 12443.23, "taker_buy_quote": 29384.70712 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 2.38, "high": 2.385, "low": 2.364, "close": 2.377, "volume": 19618.93, "close_time": 1752119999999, "quote_volume": 46541.66807, "trades": 288, "taker_buy_base": 9709.03, "taker_buy_quote": 23045.46598 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 2.376, "high": 2.405, "low": 2.37, "close": 2.384, "volume": 42948.73, "close_time": 1752134399999, "quote_volume": 102605.99891, "trades": 638, "taker_buy_base": 22125.27, "taker_buy_quote": 52875.95359 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 2.387, "high": 2.409, "low": 2.375, "close": 2.384, "volume": 18496.53, "close_time": 1752148799999, "quote_volume": 44223.69049, "trades": 297, "taker_buy_base": 9175.09, "taker_buy_quote": 21978.4436 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 2.384, "high": 2.396, "low": 2.368, "close": 2.369, "volume": 33356.08, "close_time": 1752163199999, "quote_volume": 79370.47612, "trades": 691, "taker_buy_base": 14972.15, "taker_buy_quote": 35620.95999 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 2.37, "high": 2.427, "low": 2.368, "close": 2.412, "volume": 65354.19, "close_time": 1752177599999, "quote_volume": 157114.69881, "trades": 1265, "taker_buy_base": 40054.63, "taker_buy_quote": 96263.56373 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 2.411, "high": 2.492, "low": 2.411, "close": 2.485, "volume": 100455.56, "close_time": 1752191999999, "quote_volume": 247579.70708, "trades": 1521, "taker_buy_base": 73195.55, "taker_buy_quote": 180505.45854 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2.485, "high": 2.527, "low": 2.456, "close": 2.521, "volume": 46857.61, "close_time": 1752206399999, "quote_volume": 116925.96857, "trades": 1078, "taker_buy_base": 23283.04, "taker_buy_quote": 58181.06686 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 2.519, "high": 2.568, "low": 2.487, "close": 2.489, "volume": 110954.43, "close_time": 1752220799999, "quote_volume": 279863.62077, "trades": 2049, "taker_buy_base": 68134.51, "taker_buy_quote": 171854.51989 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 2.49, "high": 2.532, "low": 2.49, "close": 2.508, "volume": 88143.21, "close_time": 1752235199999, "quote_volume": 221374.75352, "trades": 1632, "taker_buy_base": 59236.43, "taker_buy_quote": 148716.50217 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 2.508, "high": 2.556, "low": 2.489, "close": 2.492, "volume": 85037.02, "close_time": 1752249599999, "quote_volume": 214538.14629, "trades": 2068, "taker_buy_base": 44626.16, "taker_buy_quote": 112593.83416 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 2.494, "high": 2.539, "low": 2.483, "close": 2.536, "volume": 64337.21, "close_time": 1752263999999, "quote_volume": 162223.31848, "trades": 1450, "taker_buy_base": 31375.52, "taker_buy_quote": 79186.68055 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 2.534, "high": 2.536, "low": 2.446, "close": 2.476, "volume": 58658.74, "close_time": 1752278399999, "quote_volume": 145314.13794, "trades": 1226, "taker_buy_base": 36781.66, "taker_buy_quote": 91148.12 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 2.476, "high": 2.504, "low": 2.454, "close": 2.504, "volume": 27337.51, "close_time": 1752292799999, "quote_volume": 67731.36058, "trades": 632, "taker_buy_base": 11641.13, "taker_buy_quote": 28884.62103 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 2.506, "high": 2.539, "low": 2.466, "close": 2.521, "volume": 100558.72, "close_time": 1752307199999, "quote_volume": 252577.11365, "trades": 1637, "taker_buy_base": 44146.5, "taker_buy_quote": 110870.30061 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 2.523, "high": 2.529, "low": 2.498, "close": 2.512, "volume": 34086.13, "close_time": 1752321599999, "quote_volume": 85651.83335, "trades": 893, "taker_buy_base": 12186.69, "taker_buy_quote": 30615.05722 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 2.512, "high": 2.515, "low": 2.425, "close": 2.433, "volume": 50620.5, "close_time": 1752335999999, "quote_volume": 124571.82642, "trades": 1359, "taker_buy_base": 22590.66, "taker_buy_quote": 55569.4813 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 2.433, "high": 2.454, "low": 2.253, "close": 2.31, "volume": 354192.69, "close_time": 1752350399999, "quote_volume": 824233.99001, "trades": 4784, "taker_buy_base": 159239.95, "taker_buy_quote": 370296.75138 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 2.31, "high": 2.344, "low": 2.287, "close": 2.339, "volume": 79434.64, "close_time": 1752364799999, "quote_volume": 183505.9361, "trades": 1418, "taker_buy_base": 31329.32, "taker_buy_quote": 72356.84045 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 2.34, "high": 2.359, "low": 2.33, "close": 2.34, "volume": 42836.97, "close_time": 1752379199999, "quote_volume": 100398.53294, "trades": 1214, "taker_buy_base": 24535.54, "taker_buy_quote": 57527.98297 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 2.34, "high": 2.381, "low": 2.336, "close": 2.379, "volume": 38318.84, "close_time": 1752393599999, "quote_volume": 90524.79876, "trades": 839, "taker_buy_base": 16656.74, "taker_buy_quote": 39371.96178 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 2.379, "high": 2.391, "low": 2.363, "close": 2.388, "volume": 28765.29, "close_time": 1752407999999, "quote_volume": 68309.40522, "trades": 707, "taker_buy_base": 13598.64, "taker_buy_quote": 32311.33336 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 2.388, "high": 2.438, "low": 2.383, "close": 2.423, "volume": 102770.54, "close_time": 1752422399999, "quote_volume": 247940.56665, "trades": 2105, "taker_buy_base": 52245.19, "taker_buy_quote": 126100.35298 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 2.423, "high": 2.432, "low": 2.394, "close": 2.407, "volume": 48144.81, "close_time": 1752436799999, "quote_volume": 116237.18277, "trades": 1095, "taker_buy_base": 26769.28, "taker_buy_quote": 64593.84648 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 2.411, "high": 2.425, "low": 2.385, "close": 2.401, "volume": 28126.5, "close_time": 1752451199999, "quote_volume": 67493.08346, "trades": 637, "taker_buy_base": 15517.16, "taker_buy_quote": 37221.85084 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 2.403, "high": 2.446, "low": 2.378, "close": 2.446, "volume": 40322.63, "close_time": 1752465599999, "quote_volume": 97206.15651, "trades": 1197, "taker_buy_base": 19617.69, "taker_buy_quote": 47321.07678 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 2.447, "high": 2.499, "low": 2.438, "close": 2.482, "volume": 94238.55, "close_time": 1752479999999, "quote_volume": 232526.17367, "trades": 2194, "taker_buy_base": 53034.45, "taker_buy_quote": 130827.12876 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 2.484, "high": 2.492, "low": 2.442, "close": 2.469, "volume": 94470.5, "close_time": 1752494399999, "quote_volume": 233152.45068, "trades": 2328, "taker_buy_base": 38056.56, "taker_buy_quote": 94023.06727 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 2.468, "high": 2.476, "low": 2.399, "close": 2.406, "volume": 103998.71, "close_time": 1752508799999, "quote_volume": 252726.24725, "trades": 2531, "taker_buy_base": 60615.97, "taker_buy_quote": 147117.9027 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 2.405, "high": 2.421, "low": 2.376, "close": 2.384, "volume": 84969.08, "close_time": 1752523199999, "quote_volume": 203625.09117, "trades": 1662, "taker_buy_base": 44069.39, "taker_buy_quote": 105641.93139 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 2.382, "high": 2.401, "low": 2.365, "close": 2.386, "volume": 40882.21, "close_time": 1752537599999, "quote_volume": 97721.95374, "trades": 611, "taker_buy_base": 14397.8, "taker_buy_quote": 34375.3216 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 2.384, "high": 2.396, "low": 2.315, "close": 2.33, "volume": 41026.64, "close_time": 1752551999999, "quote_volume": 96239.95602, "trades": 978, "taker_buy_base": 18366.51, "taker_buy_quote": 43132.66058 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 2.327, "high": 2.381, "low": 2.31, "close": 2.362, "volume": 38264.69, "close_time": 1752566399999, "quote_volume": 90188.01556, "trades": 754, "taker_buy_base": 15910.21, "taker_buy_quote": 37544.20541 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 2.357, "high": 2.372, "low": 2.34, "close": 2.361, "volume": 38575.17, "close_time": 1752580799999, "quote_volume": 90782.81052, "trades": 515, "taker_buy_base": 24843.72, "taker_buy_quote": 58442.91067 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 2.361, "high": 2.405, "low": 2.33, "close": 2.39, "volume": 99391.54, "close_time": 1752595199999, "quote_volume": 235719.55633, "trades": 1329, "taker_buy_base": 45072.2, "taker_buy_quote": 107087.55329 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 2.391, "high": 2.441, "low": 2.387, "close": 2.394, "volume": 71819.06, "close_time": 1752609599999, "quote_volume": 172973.55156, "trades": 1339, "taker_buy_base": 37320.24, "taker_buy_quote": 89919.58299 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 2.397, "high": 2.439, "low": 2.393, "close": 2.436, "volume": 75017.84, "close_time": 1752623999999, "quote_volume": 181030.38083, "trades": 1029, "taker_buy_base": 25469.66, "taker_buy_quote": 61423.74104 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 2.435, "high": 2.458, "low": 2.403, "close": 2.415, "volume": 72642.84, "close_time": 1752638399999, "quote_volume": 176699.60651, "trades": 988, "taker_buy_base": 34715.54, "taker_buy_quote": 84426.56277 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 2.415, "high": 2.448, "low": 2.401, "close": 2.441, "volume": 62014.08, "close_time": 1752652799999, "quote_volume": 150589.39654, "trades": 1145, "taker_buy_base": 36935.96, "taker_buy_quote": 89718.9551 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 2.441, "high": 2.473, "low": 2.437, "close": 2.456, "volume": 119802.2, "close_time": 1752667199999, "quote_volume": 293938.17494, "trades": 1090, "taker_buy_base": 91429.84, "taker_buy_quote": 224287.24891 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 2.458, "high": 2.515, "low": 2.443, "close": 2.472, "volume": 115729.2, "close_time": 1752681599999, "quote_volume": 285672.13808, "trades": 1753, "taker_buy_base": 63494.83, "taker_buy_quote": 156830.90605 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 2.473, "high": 2.523, "low": 2.463, "close": 2.503, "volume": 89502.76, "close_time": 1752695999999, "quote_volume": 223996.2038, "trades": 1434, "taker_buy_base": 45007.17, "taker_buy_quote": 112650.86579 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 2.506, "high": 2.536, "low": 2.486, "close": 2.504, "volume": 61432.94, "close_time": 1752710399999, "quote_volume": 154670.11307, "trades": 1128, "taker_buy_base": 23680.12, "taker_buy_quote": 59623.23519 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 2.505, "high": 2.557, "low": 2.475, "close": 2.485, "volume": 113831.51, "close_time": 1752724799999, "quote_volume": 286055.34962, "trades": 2658, "taker_buy_base": 56845.51, "taker_buy_quote": 143102.94328 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 2.485, "high": 2.577, "low": 2.484, "close": 2.574, "volume": 65069.31, "close_time": 1752739199999, "quote_volume": 165490.86891, "trades": 2111, "taker_buy_base": 36688.52, "taker_buy_quote": 93182.09095 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 2.577, "high": 2.651, "low": 2.554, "close": 2.641, "volume": 145197.38, "close_time": 1752753599999, "quote_volume": 378203.50095, "trades": 2782, "taker_buy_base": 75233.73, "taker_buy_quote": 196267.30863 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 2.638, "high": 2.675, "low": 2.548, "close": 2.614, "volume": 172524.17, "close_time": 1752767999999, "quote_volume": 450546.04514, "trades": 4044, "taker_buy_base": 90102.62, "taker_buy_quote": 235314.12097 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 2.614, "high": 2.622, "low": 2.566, "close": 2.584, "volume": 68878.64, "close_time": 1752782399999, "quote_volume": 178747.75937, "trades": 1778, "taker_buy_base": 34881.4, "taker_buy_quote": 90561.60615 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 2.584, "high": 2.625, "low": 2.559, "close": 2.604, "volume": 114071.92, "close_time": 1752796799999, "quote_volume": 296918.10773, "trades": 2234, "taker_buy_base": 36129.46, "taker_buy_quote": 93984.23768 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 2.605, "high": 2.679, "low": 2.589, "close": 2.676, "volume": 116717.04, "close_time": 1752811199999, "quote_volume": 308103.66118, "trades": 2420, "taker_buy_base": 67864.23, "taker_buy_quote": 179121.14711 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 2.676, "high": 2.786, "low": 2.663, "close": 2.714, "volume": 247057.05, "close_time": 1752825599999, "quote_volume": 676065.89404, "trades": 4535, "taker_buy_base": 128544.88, "taker_buy_quote": 352145.52718 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 2.713, "high": 2.741, "low": 2.662, "close": 2.68, "volume": 139388.11, "close_time": 1752839999999, "quote_volume": 375610.4324, "trades": 3104, "taker_buy_base": 79312.68, "taker_buy_quote": 213711.29974 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 2.683, "high": 2.808, "low": 2.643, "close": 2.677, "volume": 229588.57, "close_time": 1752854399999, "quote_volume": 629246.50994, "trades": 5328, "taker_buy_base": 111450.69, "taker_buy_quote": 305945.67354 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 2.685, "high": 2.724, "low": 2.651, "close": 2.66, "volume": 70576.85, "close_time": 1752868799999, "quote_volume": 189507.70068, "trades": 2240, "taker_buy_base": 35719.04, "taker_buy_quote": 95914.25646 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 2.663, "high": 2.674, "low": 2.599, "close": 2.638, "volume": 89772.88, "close_time": 1752883199999, "quote_volume": 236497.81953, "trades": 2741, "taker_buy_base": 46248.66, "taker_buy_quote": 121809.7588 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 2.638, "high": 2.661, "low": 2.576, "close": 2.66, "volume": 56375.31, "close_time": 1752897599999, "quote_volume": 147531.56874, "trades": 1819, "taker_buy_base": 29449.83, "taker_buy_quote": 77134.83333 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 2.662, "high": 2.684, "low": 2.638, "close": 2.638, "volume": 45182.66, "close_time": 1752911999999, "quote_volume": 120062.59615, "trades": 1545, "taker_buy_base": 21521.85, "taker_buy_quote": 57191.35403 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 2.64, "high": 2.655, "low": 2.619, "close": 2.626, "volume": 50694.08, "close_time": 1752926399999, "quote_volume": 133662.9006, "trades": 1507, "taker_buy_base": 23431.47, "taker_buy_quote": 61773.42149 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 2.628, "high": 2.65, "low": 2.597, "close": 2.611, "volume": 30447.79, "close_time": 1752940799999, "quote_volume": 79788.88136, "trades": 1215, "taker_buy_base": 12843.09, "taker_buy_quote": 33665.01367 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 2.61, "high": 2.653, "low": 2.598, "close": 2.647, "volume": 21963.16, "close_time": 1752955199999, "quote_volume": 57617.61532, "trades": 915, "taker_buy_base": 11239.03, "taker_buy_quote": 29503.50455 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 2.648, "high": 2.665, "low": 2.62, "close": 2.665, "volume": 21052.19, "close_time": 1752969599999, "quote_volume": 55770.99251, "trades": 763, "taker_buy_base": 11129.66, "taker_buy_quote": 29505.26879 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 2.665, "high": 2.699, "low": 2.642, "close": 2.683, "volume": 49328.48, "close_time": 1752983999999, "quote_volume": 131710.65777, "trades": 1556, "taker_buy_base": 23079.98, "taker_buy_quote": 61664.90852 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 2.683, "high": 2.696, "low": 2.658, "close": 2.675, "volume": 25936.88, "close_time": 1752998399999, "quote_volume": 69315.72497, "trades": 1371, "taker_buy_base": 11007.74, "taker_buy_quote": 29433.10435 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 2.675, "high": 2.727, "low": 2.671, "close": 2.709, "volume": 78969.64, "close_time": 1753012799999, "quote_volume": 212626.44344, "trades": 2597, "taker_buy_base": 42383.17, "taker_buy_quote": 114119.64622 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 2.711, "high": 2.739, "low": 2.692, "close": 2.735, "volume": 80862.84, "close_time": 1753027199999, "quote_volume": 219271.52035, "trades": 1563, "taker_buy_base": 31732.19, "taker_buy_quote": 86210.54395 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 2.737, "high": 2.756, "low": 2.686, "close": 2.711, "volume": 91520.0, "close_time": 1753041599999, "quote_volume": 248833.13305, "trades": 2197, "taker_buy_base": 38281.15, "taker_buy_quote": 104060.33678 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 2.707, "high": 2.727, "low": 2.653, "close": 2.701, "volume": 78807.31, "close_time": 1753055999999, "quote_volume": 211880.45549, "trades": 1500, "taker_buy_base": 35876.22, "taker_buy_quote": 96394.3705 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 2.702, "high": 2.725, "low": 2.625, "close": 2.723, "volume": 71875.95, "close_time": 1753070399999, "quote_volume": 191641.64204, "trades": 2030, "taker_buy_base": 39462.47, "taker_buy_quote": 104983.17118 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 2.721, "high": 2.753, "low": 2.7, "close": 2.736, "volume": 66967.53, "close_time": 1753084799999, "quote_volume": 182971.47558, "trades": 1640, "taker_buy_base": 37463.97, "taker_buy_quote": 102405.09859 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 2.737, "high": 2.818, "low": 2.723, "close": 2.773, "volume": 160272.59, "close_time": 1753099199999, "quote_volume": 443037.64582, "trades": 3636, "taker_buy_base": 87219.95, "taker_buy_quote": 241240.48868 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 2.773, "high": 2.834, "low": 2.749, "close": 2.8, "volume": 175734.82, "close_time": 1753113599999, "quote_volume": 489670.56534, "trades": 2915, "taker_buy_base": 59791.45, "taker_buy_quote": 167118.38945 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 2.804, "high": 2.806, "low": 2.724, "close": 2.733, "volume": 83924.57, "close_time": 1753127999999, "quote_volume": 231560.56756, "trades": 2295, "taker_buy_base": 40198.27, "taker_buy_quote": 110949.46004 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 2.734, "high": 2.782, "low": 2.725, "close": 2.771, "volume": 24794.25, "close_time": 1753142399999, "quote_volume": 68413.67397, "trades": 920, "taker_buy_base": 12745.42, "taker_buy_quote": 35169.30049 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 2.772, "high": 2.79, "low": 2.675, "close": 2.7, "volume": 73564.26, "close_time": 1753156799999, "quote_volume": 200201.49243, "trades": 2536, "taker_buy_base": 30485.5, "taker_buy_quote": 83044.75359 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 2.701, "high": 2.701, "low": 2.622, "close": 2.653, "volume": 91250.04, "close_time": 1753171199999, "quote_volume": 242392.7851, "trades": 1984, "taker_buy_base": 37631.69, "taker_buy_quote": 99969.43263 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 2.654, "high": 2.677, "low": 2.608, "close": 2.677, "volume": 69613.02, "close_time": 1753185599999, "quote_volume": 183347.90259, "trades": 1724, "taker_buy_base": 31512.43, "taker_buy_quote": 83074.27601 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 2.673, "high": 2.686, "low": 2.621, "close": 2.676, "volume": 57997.38, "close_time": 1753199999999, "quote_volume": 154375.3741, "trades": 1786, "taker_buy_base": 30569.29, "taker_buy_quote": 81344.72685 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 2.675, "high": 2.707, "low": 2.658, "close": 2.68, "volume": 38649.24, "close_time": 1753214399999, "quote_volume": 103771.70592, "trades": 1656, "taker_buy_base": 17787.13, "taker_buy_quote": 47789.03774 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 2.678, "high": 2.762, "low": 2.677, "close": 2.76, "volume": 56309.57, "close_time": 1753228799999, "quote_volume": 153523.84057, "trades": 1612, "taker_buy_base": 35763.14, "taker_buy_quote": 97562.06939 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 2.76, "high": 2.927, "low": 2.751, "close": 2.862, "volume": 220895.1, "close_time": 1753243199999, "quote_volume": 630019.83739, "trades": 6016, "taker_buy_base": 124188.46, "taker_buy_quote": 354552.94129 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 2.862, "high": 2.926, "low": 2.842, "close": 2.887, "volume": 176135.32, "close_time": 1753257599999, "quote_volume": 509226.07293, "trades": 4166, "taker_buy_base": 95272.82, "taker_buy_quote": 275758.43107 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 2.887, "high": 2.968, "low": 2.837, "close": 2.968, "volume": 246285.57, "close_time": 1753271999999, "quote_volume": 713678.63717, "trades": 4891, "taker_buy_base": 144091.54, "taker_buy_quote": 417366.2577 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 2.965, "high": 2.988, "low": 2.752, "close": 2.785, "volume": 364345.87, "close_time": 1753286399999, "quote_volume": 1037812.06369, "trades": 7803, "taker_buy_base": 176210.47, "taker_buy_quote": 504297.91297 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 2.784, "high": 2.785, "low": 2.676, "close": 2.726, "volume": 133091.41, "close_time": 1753300799999, "quote_volume": 363571.28092, "trades": 3344, "taker_buy_base": 62124.98, "taker_buy_quote": 169437.65049 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 2.724, "high": 2.738, "low": 2.629, "close": 2.723, "volume": 117970.65, "close_time": 1753315199999, "quote_volume": 316193.85315, "trades": 2678, "taker_buy_base": 51528.91, "taker_buy_quote": 138350.64568 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 2.721, "high": 2.77, "low": 2.703, "close": 2.717, "volume": 55579.9, "close_time": 1753329599999, "quote_volume": 152356.61585, "trades": 1931, "taker_buy_base": 28513.47, "taker_buy_quote": 78250.06138 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 2.718, "high": 2.721, "low": 2.518, "close": 2.613, "volume": 186531.82, "close_time": 1753343999999, "quote_volume": 484781.53677, "trades": 3792, "taker_buy_base": 71044.05, "taker_buy_quote": 184581.55387 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 2.611, "high": 2.641, "low": 2.567, "close": 2.625, "volume": 96595.35, "close_time": 1753358399999, "quote_volume": 252255.922, "trades": 2672, "taker_buy_base": 41646.76, "taker_buy_quote": 108813.1843 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 2.625, "high": 2.679, "low": 2.582, "close": 2.647, "volume": 103542.76, "close_time": 1753372799999, "quote_volume": 272440.75896, "trades": 2658, "taker_buy_base": 50355.66, "taker_buy_quote": 132431.50124 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 2.648, "high": 2.685, "low": 2.613, "close": 2.661, "volume": 83501.2, "close_time": 1753387199999, "quote_volume": 221792.77008, "trades": 2743, "taker_buy_base": 42213.43, "taker_buy_quote": 112213.48633 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 2.661, "high": 2.679, "low": 2.641, "close": 2.652, "volume": 50862.7, "close_time": 1753401599999, "quote_volume": 135234.92897, "trades": 2215, "taker_buy_base": 25409.62, "taker_buy_quote": 67554.1495 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 2.653, "high": 2.657, "low": 2.586, "close": 2.602, "volume": 98227.56, "close_time": 1753415999999, "quote_volume": 257254.20152, "trades": 3132, "taker_buy_base": 51487.03, "taker_buy_quote": 134742.26409 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 2.601, "high": 2.649, "low": 2.574, "close": 2.626, "volume": 64768.62, "close_time": 1753430399999, "quote_volume": 169283.56336, "trades": 2631, "taker_buy_base": 32976.98, "taker_buy_quote": 86268.64693 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 2.625, "high": 2.674, "low": 2.609, "close": 2.667, "volume": 88440.96, "close_time": 1753444799999, "quote_volume": 233902.78845, "trades": 2808, "taker_buy_base": 41797.86, "taker_buy_quote": 110580.06822 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 2.668, "high": 2.68, "low": 2.61, "close": 2.632, "volume": 130449.05, "close_time": 1753459199999, "quote_volume": 343790.58144, "trades": 2711, "taker_buy_base": 84480.07, "taker_buy_quote": 222659.54891 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 2.631, "high": 2.687, "low": 2.617, "close": 2.668, "volume": 64425.48, "close_time": 1753473599999, "quote_volume": 171341.47176, "trades": 2484, "taker_buy_base": 34810.86, "taker_buy_quote": 92611.83963 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 2.668, "high": 2.771, "low": 2.666, "close": 2.771, "volume": 83926.99, "close_time": 1753487999999, "quote_volume": 229726.46709, "trades": 1774, "taker_buy_base": 46933.99, "taker_buy_quote": 128894.33389 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 2.771, "high": 2.779, "low": 2.732, "close": 2.771, "volume": 86939.2, "close_time": 1753502399999, "quote_volume": 239909.78617, "trades": 2328, "taker_buy_base": 44833.31, "taker_buy_quote": 123756.47542 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 2.772, "high": 2.794, "low": 2.747, "close": 2.748, "volume": 57765.59, "close_time": 1753516799999, "quote_volume": 159621.22605, "trades": 2008, "taker_buy_base": 27840.74, "taker_buy_quote": 77005.68006 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 2.749, "high": 2.807, "low": 2.744, "close": 2.766, "volume": 72147.18, "close_time": 1753531199999, "quote_volume": 200482.76843, "trades": 1941, "taker_buy_base": 43725.4, "taker_buy_quote": 121736.47471 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 2.767, "high": 2.79, "low": 2.755, "close": 2.778, "volume": 54158.76, "close_time": 1753545599999, "quote_volume": 150253.61796, "trades": 2045, "taker_buy_base": 26621.45, "taker_buy_quote": 73881.71574 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 2.777, "high": 2.787, "low": 2.757, "close": 2.783, "volume": 61824.7, "close_time": 1753559999999, "quote_volume": 171394.08743, "trades": 2320, "taker_buy_base": 32978.07, "taker_buy_quote": 91421.63387 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 2.784, "high": 2.839, "low": 2.771, "close": 2.793, "volume": 103676.53, "close_time": 1753574399999, "quote_volume": 290970.77972, "trades": 3143, "taker_buy_base": 54367.44, "taker_buy_quote": 152556.69674 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 2.792, "high": 2.855, "low": 2.781, "close": 2.852, "volume": 62852.64, "close_time": 1753588799999, "quote_volume": 178079.49446, "trades": 2758, "taker_buy_base": 34286.08, "taker_buy_quote": 97145.4991 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 2.852, "high": 2.873, "low": 2.835, "close": 2.838, "volume": 92234.68, "close_time": 1753603199999, "quote_volume": 263032.05148, "trades": 3672, "taker_buy_base": 46480.43, "taker_buy_quote": 132560.78305 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 2.837, "high": 2.839, "low": 2.775, "close": 2.798, "volume": 194521.9, "close_time": 1753617599999, "quote_volume": 547632.4291, "trades": 3733, "taker_buy_base": 62926.36, "taker_buy_quote": 176715.90857 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 2.799, "high": 2.876, "low": 2.785, "close": 2.872, "volume": 113200.17, "close_time": 1753631999999, "quote_volume": 318784.83513, "trades": 2950, "taker_buy_base": 53537.66, "taker_buy_quote": 150581.54794 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 2.872, "high": 3.06, "low": 2.864, "close": 3.001, "volume": 783811.02, "close_time": 1753646399999, "quote_volume": 2327419.59686, "trades": 11280, "taker_buy_base": 347903.06, "taker_buy_quote": 1038300.76858 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 3.002, "high": 3.087, "low": 2.993, "close": 3.084, "volume": 228949.67, "close_time": 1753660799999, "quote_volume": 698682.98426, "trades": 3602, "taker_buy_base": 111158.94, "taker_buy_quote": 339228.56843 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 3.087, "high": 3.314, "low": 3.059, "close": 3.216, "volume": 548055.85, "close_time": 1753675199999, "quote_volume": 1747921.41478, "trades": 11030, "taker_buy_base": 271261.46, "taker_buy_quote": 865286.24628 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 3.217, "high": 3.279, "low": 3.161, "close": 3.258, "volume": 393102.41, "close_time": 1753689599999, "quote_volume": 1268386.49426, "trades": 7829, "taker_buy_base": 147332.29, "taker_buy_quote": 475531.43461 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 3.258, "high": 3.309, "low": 3.19, "close": 3.2, "volume": 327811.04, "close_time": 1753703999999, "quote_volume": 1063228.52035, "trades": 6493, "taker_buy_base": 143773.62, "taker_buy_quote": 466907.72266 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 3.202, "high": 3.225, "low": 2.98, "close": 3.007, "volume": 466604.35, "close_time": 1753718399999, "quote_volume": 1426027.6816, "trades": 8695, "taker_buy_base": 235532.71, "taker_buy_quote": 716785.96668 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 3.007, "high": 3.027, "low": 2.959, "close": 2.981, "volume": 129284.8, "close_time": 1753732799999, "quote_volume": 387734.00244, "trades": 2769, "taker_buy_base": 45940.5, "taker_buy_quote": 137684.52863 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 2.984, "high": 2.984, "low": 2.916, "close": 2.932, "volume": 150462.37, "close_time": 1753747199999, "quote_volume": 442526.94098, "trades": 2751, "taker_buy_base": 81621.43, "taker_buy_quote": 239893.27636 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 2.932, "high": 3.017, "low": 2.924, "close": 2.985, "volume": 148393.55, "close_time": 1753761599999, "quote_volume": 441456.01722, "trades": 3669, "taker_buy_base": 80151.32, "taker_buy_quote": 238937.86612 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 2.984, "high": 3.029, "low": 2.977, "close": 3.002, "volume": 92907.62, "close_time": 1753775999999, "quote_volume": 279056.00153, "trades": 2568, "taker_buy_base": 37926.43, "taker_buy_quote": 113892.15809 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 3.0, "high": 3.032, "low": 2.947, "close": 2.979, "volume": 100767.46, "close_time": 1753790399999, "quote_volume": 301405.8646, "trades": 2670, "taker_buy_base": 58555.35, "taker_buy_quote": 175200.57248 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 2.978, "high": 3.011, "low": 2.824, "close": 2.831, "volume": 134600.1, "close_time": 1753804799999, "quote_volume": 392159.79066, "trades": 3926, "taker_buy_base": 59742.29, "taker_buy_quote": 174578.79865 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 2.831, "high": 2.864, "low": 2.803, "close": 2.822, "volume": 93969.09, "close_time": 1753819199999, "quote_volume": 266452.0853, "trades": 2764, "taker_buy_base": 42846.07, "taker_buy_quote": 121612.45478 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 2.822, "high": 2.855, "low": 2.777, "close": 2.85, "volume": 85511.62, "close_time": 1753833599999, "quote_volume": 240657.34131, "trades": 2794, "taker_buy_base": 42980.73, "taker_buy_quote": 121007.10017 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 2.85, "high": 2.882, "low": 2.81, "close": 2.86, "volume": 57279.57, "close_time": 1753847999999, "quote_volume": 163453.24288, "trades": 2192, "taker_buy_base": 29226.06, "taker_buy_quote": 83449.8032 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 2.858, "high": 2.874, "low": 2.824, "close": 2.83, "volume": 59518.82, "close_time": 1753862399999, "quote_volume": 169591.66184, "trades": 2275, "taker_buy_base": 30712.08, "taker_buy_quote": 87548.10157 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 2.827, "high": 2.849, "low": 2.753, "close": 2.761, "volume": 92686.55, "close_time": 1753876799999, "quote_volume": 259619.00836, "trades": 3307, "taker_buy_base": 47019.92, "taker_buy_quote": 131698.31999 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 2.761, "high": 2.819, "low": 2.735, "close": 2.8, "volume": 91999.35, "close_time": 1753891199999, "quote_volume": 255663.24087, "trades": 3342, "taker_buy_base": 38948.48, "taker_buy_quote": 108218.27148 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 2.801, "high": 2.821, "low": 2.661, "close": 2.758, "volume": 144742.95, "close_time": 1753905599999, "quote_volume": 396616.6572, "trades": 4149, "taker_buy_base": 60444.25, "taker_buy_quote": 165544.13037 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 2.76, "high": 2.8, "low": 2.747, "close": 2.79, "volume": 64519.1, "close_time": 1753919999999, "quote_volume": 179225.76456, "trades": 2100, "taker_buy_base": 29586.63, "taker_buy_quote": 82187.89883 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 2.792, "high": 2.848, "low": 2.79, "close": 2.837, "volume": 53642.92, "close_time": 1753934399999, "quote_volume": 151484.18172, "trades": 2189, "taker_buy_base": 27403.77, "taker_buy_quote": 77245.80006 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 2.838, "high": 2.873, "low": 2.832, "close": 2.869, "volume": 41847.03, "close_time": 1753948799999, "quote_volume": 119334.52053, "trades": 1922, "taker_buy_base": 20225.89, "taker_buy_quote": 57692.16034 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 2.869, "high": 2.909, "low": 2.856, "close": 2.863, "volume": 106450.89, "close_time": 1753963199999, "quote_volume": 306613.80045, "trades": 2288, "taker_buy_base": 45405.17, "taker_buy_quote": 130940.0042 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 2.863, "high": 2.863, "low": 2.775, "close": 2.824, "volume": 104003.1, "close_time": 1753977599999, "quote_volume": 292771.10052, "trades": 3261, "taker_buy_base": 48495.89, "taker_buy_quote": 136643.88677 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 2.823, "high": 2.885, "low": 2.78, "close": 2.791, "volume": 110456.6, "close_time": 1753991999999, "quote_volume": 312814.67837, "trades": 2927, "taker_buy_base": 55965.96, "taker_buy_quote": 158646.20345 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 2.79, "high": 2.803, "low": 2.708, "close": 2.713, "volume": 86480.78, "close_time": 1754006399999, "quote_volume": 238580.18048, "trades": 2265, "taker_buy_base": 43172.07, "taker_buy_quote": 119105.61798 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 2.714, "high": 2.755, "low": 2.66, "close": 2.734, "volume": 108990.47, "close_time": 1754020799999, "quote_volume": 295230.55854, "trades": 2928, "taker_buy_base": 52098.06, "taker_buy_quote": 141129.04404 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 2.734, "high": 2.734, "low": 2.627, "close": 2.642, "volume": 95477.13, "close_time": 1754035199999, "quote_volume": 255335.20103, "trades": 2775, "taker_buy_base": 42966.36, "taker_buy_quote": 115174.27219 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 2.64, "high": 2.647, "low": 2.598, "close": 2.629, "volume": 91818.66, "close_time": 1754049599999, "quote_volume": 240523.4156, "trades": 2178, "taker_buy_base": 39196.31, "taker_buy_quote": 102743.33186 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 2.629, "high": 2.665, "low": 2.58, "close": 2.642, "volume": 116779.51, "close_time": 1754063999999, "quote_volume": 307153.48864, "trades": 2392, "taker_buy_base": 66459.84, "taker_buy_quote": 174859.39703 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 2.641, "high": 2.641, "low": 2.589, "close": 2.619, "volume": 81440.41, "close_time": 1754078399999, "quote_volume": 212901.40108, "trades": 2168, "taker_buy_base": 30538.42, "taker_buy_quote": 79851.74205 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 2.618, "high": 2.624, "low": 2.529, "close": 2.58, "volume": 120069.38, "close_time": 1754092799999, "quote_volume": 308575.76678, "trades": 2129, "taker_buy_base": 63961.57, "taker_buy_quote": 164444.77319 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 2.575, "high": 2.609, "low": 2.561, "close": 2.608, "volume": 33837.49, "close_time": 1754107199999, "quote_volume": 87641.65317, "trades": 894, "taker_buy_base": 16293.29, "taker_buy_quote": 42261.89799 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 2.609, "high": 2.648, "low": 2.539, "close": 2.597, "volume": 75236.14, "close_time": 1754121599999, "quote_volume": 194830.0132, "trades": 1395, "taker_buy_base": 35685.1, "taker_buy_quote": 92864.40171 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 2.597, "high": 2.601, "low": 2.554, "close": 2.58, "volume": 36909.87, "close_time": 1754135999999, "quote_volume": 95016.01051, "trades": 871, "taker_buy_base": 18296.75, "taker_buy_quote": 47114.33315 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 2.578, "high": 2.586, "low": 2.531, "close": 2.537, "volume": 68379.26, "close_time": 1754150399999, "quote_volume": 175025.89766, "trades": 1364, "taker_buy_base": 39971.45, "taker_buy_quote": 102380.67536 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 2.538, "high": 2.556, "low": 2.487, "close": 2.515, "volume": 87120.57, "close_time": 1754164799999, "quote_volume": 219213.14785, "trades": 1507, "taker_buy_base": 39121.46, "taker_buy_quote": 98518.01863 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 2.516, "high": 2.538, "low": 2.496, "close": 2.513, "volume": 38020.33, "close_time": 1754179199999, "quote_volume": 95873.55007, "trades": 530, "taker_buy_base": 21622.67, "taker_buy_quote": 54534.70873 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 2.512, "high": 2.552, "low": 2.486, "close": 2.546, "volume": 43532.2, "close_time": 1754193599999, "quote_volume": 109981.92935, "trades": 852, "taker_buy_base": 21036.54, "taker_buy_quote": 53120.56317 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 2.545, "high": 2.569, "low": 2.536, "close": 2.569, "volume": 42252.68, "close_time": 1754207999999, "quote_volume": 107867.18769, "trades": 648, "taker_buy_base": 19746.81, "taker_buy_quote": 50421.75251 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 2.569, "high": 2.607, "low": 2.56, "close": 2.584, "volume": 71884.73, "close_time": 1754222399999, "quote_volume": 185825.15333, "trades": 1083, "taker_buy_base": 25307.31, "taker_buy_quote": 65451.48314 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 2.583, "high": 2.593, "low": 2.56, "close": 2.581, "volume": 45967.05, "close_time": 1754236799999, "quote_volume": 118434.2205, "trades": 890, "taker_buy_base": 23207.13, "taker_buy_quote": 59778.06527 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 2.579, "high": 2.604, "low": 2.571, "close": 2.589, "volume": 38879.47, "close_time": 1754251199999, "quote_volume": 100635.02749, "trades": 901, "taker_buy_base": 22944.4, "taker_buy_quote": 59402.32288 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 2.59, "high": 2.604, "low": 2.58, "close": 2.585, "volume": 38011.73, "close_time": 1754265599999, "quote_volume": 98477.33219, "trades": 716, "taker_buy_base": 13162.64, "taker_buy_quote": 34121.92548 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 2.586, "high": 2.623, "low": 2.58, "close": 2.592, "volume": 39068.67, "close_time": 1754279999999, "quote_volume": 101567.23946, "trades": 865, "taker_buy_base": 19033.48, "taker_buy_quote": 49482.96785 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 2.593, "high": 2.606, "low": 2.583, "close": 2.598, "volume": 26406.71, "close_time": 1754294399999, "quote_volume": 68454.94512, "trades": 626, "taker_buy_base": 13881.32, "taker_buy_quote": 35983.36126 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 2.6, "high": 2.607, "low": 2.575, "close": 2.579, "volume": 27133.34, "close_time": 1754308799999, "quote_volume": 70386.79882, "trades": 779, "taker_buy_base": 11388.28, "taker_buy_quote": 29554.54061 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 2.579, "high": 2.646, "low": 2.575, "close": 2.632, "volume": 86944.81, "close_time": 1754323199999, "quote_volume": 227806.9226, "trades": 1483, "taker_buy_base": 31783.37, "taker_buy_quote": 83310.84472 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 2.634, "high": 2.678, "low": 2.633, "close": 2.639, "volume": 63475.09, "close_time": 1754337599999, "quote_volume": 168591.30421, "trades": 1144, "taker_buy_base": 26308.69, "taker_buy_quote": 69874.58188 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 2.64, "high": 2.68, "low": 2.638, "close": 2.677, "volume": 69391.87, "close_time": 1754351999999, "quote_volume": 185309.63912, "trades": 862, "taker_buy_base": 26216.22, "taker_buy_quote": 69953.0557 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 2.678, "high": 2.68, "low": 2.611, "close": 2.612, "volume": 57110.04, "close_time": 1754366399999, "quote_volume": 151513.29297, "trades": 851, "taker_buy_base": 29486.58, "taker_buy_quote": 78261.18776 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 2.612, "high": 2.628, "low": 2.589, "close": 2.591, "volume": 117268.39, "close_time": 1754380799999, "quote_volume": 306159.63803, "trades": 1300, "taker_buy_base": 48800.86, "taker_buy_quote": 127483.30214 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 2.592, "high": 2.648, "low": 2.584, "close": 2.64, "volume": 77710.75, "close_time": 1754395199999, "quote_volume": 203578.27144, "trades": 1027, "taker_buy_base": 35850.33, "taker_buy_quote": 93975.18403 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 2.639, "high": 2.639, "low": 2.546, "close": 2.553, "volume": 191885.58, "close_time": 1754409599999, "quote_volume": 495736.73984, "trades": 2044, "taker_buy_base": 98941.57, "taker_buy_quote": 255762.54373 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 2.552, "high": 2.581, "low": 2.544, "close": 2.549, "volume": 63592.84, "close_time": 1754423999999, "quote_volume": 163048.74195, "trades": 890, "taker_buy_base": 29493.96, "taker_buy_quote": 75598.80634 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 2.549, "high": 2.571, "low": 2.529, "close": 2.566, "volume": 53755.06, "close_time": 1754438399999, "quote_volume": 137047.45304, "trades": 700, "taker_buy_base": 25112.26, "taker_buy_quote": 64030.87652 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 2.565, "high": 2.565, "low": 2.522, "close": 2.535, "volume": 49447.49, "close_time": 1754452799999, "quote_volume": 125592.40658, "trades": 722, "taker_buy_base": 22956.24, "taker_buy_quote": 58337.90057 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 2.533, "high": 2.594, "low": 2.525, "close": 2.594, "volume": 57691.45, "close_time": 1754467199999, "quote_volume": 147973.20137, "trades": 802, "taker_buy_base": 26898.3, "taker_buy_quote": 68958.11842 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 2.593, "high": 2.644, "low": 2.569, "close": 2.625, "volume": 88117.27, "close_time": 1754481599999, "quote_volume": 229648.00087, "trades": 1171, "taker_buy_base": 49227.97, "taker_buy_quote": 128339.52054 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 2.627, "high": 2.661, "low": 2.606, "close": 2.66, "volume": 63745.78, "close_time": 1754495999999, "quote_volume": 168093.73207, "trades": 1396, "taker_buy_base": 34677.9, "taker_buy_quote": 91527.94339 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 2.66, "high": 2.693, "low": 2.642, "close": 2.68, "volume": 48038.53, "close_time": 1754510399999, "quote_volume": 128439.54486, "trades": 980, "taker_buy_base": 23253.82, "taker_buy_quote": 62155.47729 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 2.68, "high": 2.695, "low": 2.655, "close": 2.694, "volume": 41378.08, "close_time": 1754524799999, "quote_volume": 110790.2377, "trades": 730, "taker_buy_base": 23956.16, "taker_buy_quote": 64153.61889 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 2.693, "high": 2.772, "low": 2.686, "close": 2.705, "volume": 92148.82, "close_time": 1754539199999, "quote_volume": 251386.16234, "trades": 1975, "taker_buy_base": 46331.32, "taker_buy_quote": 126343.11149 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 2.707, "high": 2.715, "low": 2.687, "close": 2.702, "volume": 171908.4, "close_time": 1754553599999, "quote_volume": 463925.50894, "trades": 1715, "taker_buy_base": 89521.7, "taker_buy_quote": 241675.13155 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 2.7, "high": 2.753, "low": 2.691, "close": 2.751, "volume": 107677.69, "close_time": 1754567999999, "quote_volume": 293479.64539, "trades": 1401, "taker_buy_base": 56302.38, "taker_buy_quote": 153572.58476 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 2.752, "high": 2.775, "low": 2.726, "close": 2.743, "volume": 101239.42, "close_time": 1754582399999, "quote_volume": 277933.44355, "trades": 1518, "taker_buy_base": 50248.24, "taker_buy_quote": 138045.78338 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 2.744, "high": 2.76, "low": 2.699, "close": 2.758, "volume": 91059.32, "close_time": 1754596799999, "quote_volume": 249303.62463, "trades": 1156, "taker_buy_base": 54993.37, "taker_buy_quote": 150571.6228 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 2.759, "high": 2.784, "low": 2.747, "close": 2.784, "volume": 63798.79, "close_time": 1754611199999, "quote_volume": 176154.43855, "trades": 1004, "taker_buy_base": 17541.7, "taker_buy_quote": 48429.10762 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 2.784, "high": 2.792, "low": 2.75, "close": 2.777, "volume": 48699.35, "close_time": 1754625599999, "quote_volume": 134852.57192, "trades": 1111, "taker_buy_base": 23556.68, "taker_buy_quote": 65232.41034 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 2.779, "high": 2.787, "low": 2.755, "close": 2.775, "volume": 265008.11, "close_time": 1754639999999, "quote_volume": 734724.97731, "trades": 1952, "taker_buy_base": 233875.05, "taker_buy_quote": 648406.75109 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 2.774, "high": 2.796, "low": 2.764, "close": 2.785, "volume": 46112.25, "close_time": 1754654399999, "quote_volume": 128144.27397, "trades": 986, "taker_buy_base": 32191.65, "taker_buy_quote": 89515.26927 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 2.784, "high": 2.809, "low": 2.743, "close": 2.756, "volume": 67885.71, "close_time": 1754668799999, "quote_volume": 188721.08014, "trades": 1586, "taker_buy_base": 30997.35, "taker_buy_quote": 86108.95555 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 2.754, "high": 2.813, "low": 2.748, "close": 2.807, "volume": 62184.08, "close_time": 1754683199999, "quote_volume": 173900.09697, "trades": 1358, "taker_buy_base": 34662.0, "taker_buy_quote": 96936.74071 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 2.809, "high": 2.809, "low": 2.783, "close": 2.785, "volume": 25182.0, "close_time": 1754697599999, "quote_volume": 70333.43087, "trades": 738, "taker_buy_base": 10568.52, "taker_buy_quote": 29517.68471 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 2.786, "high": 2.815, "low": 2.777, "close": 2.806, "volume": 46585.43, "close_time": 1754711999999, "quote_volume": 130352.07692, "trades": 1100, "taker_buy_base": 23749.7, "taker_buy_quote": 66443.57768 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 2.805, "high": 2.888, "low": 2.804, "close": 2.882, "volume": 120897.65, "close_time": 1754726399999, "quote_volume": 345955.94776, "trades": 1929, "taker_buy_base": 66057.78, "taker_buy_quote": 189158.3038 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 2.883, "high": 2.915, "low": 2.869, "close": 2.882, "volume": 93022.61, "close_time": 1754740799999, "quote_volume": 268933.11996, "trades": 1947, "taker_buy_base": 46987.37, "taker_buy_quote": 135777.91413 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 2.883, "high": 2.911, "low": 2.849, "close": 2.874, "volume": 77081.16, "close_time": 1754755199999, "quote_volume": 221862.49516, "trades": 1838, "taker_buy_base": 36354.36, "taker_buy_quote": 104678.07034 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 2.876, "high": 2.893, "low": 2.864, "close": 2.886, "volume": 45489.92, "close_time": 1754769599999, "quote_volume": 131035.82518, "trades": 1010, "taker_buy_base": 19930.42, "taker_buy_quote": 57385.80483 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 2.887, "high": 2.903, "low": 2.858, "close": 2.862, "volume": 44188.11, "close_time": 1754783999999, "quote_volume": 127444.14799, "trades": 1215, "taker_buy_base": 22293.72, "taker_buy_quote": 64336.08997 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 2.863, "high": 2.921, "low": 2.862, "close": 2.917, "volume": 53212.24, "close_time": 1754798399999, "quote_volume": 154100.35441, "trades": 1724, "taker_buy_base": 23748.06, "taker_buy_quote": 68822.56665 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 2.916, "high": 2.934, "low": 2.818, "close": 2.824, "volume": 72902.93, "close_time": 1754812799999, "quote_volume": 209548.52464, "trades": 1698, "taker_buy_base": 28046.21, "taker_buy_quote": 80930.85359 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 2.823, "high": 2.847, "low": 2.789, "close": 2.793, "volume": 97714.81, "close_time": 1754827199999, "quote_volume": 275651.49108, "trades": 1997, "taker_buy_base": 44841.82, "taker_buy_quote": 126434.67719 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 2.793, "high": 2.824, "low": 2.774, "close": 2.818, "volume": 61418.2, "close_time": 1754841599999, "quote_volume": 172347.95192, "trades": 1546, "taker_buy_base": 22576.04, "taker_buy_quote": 63311.85485 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 2.816, "high": 2.831, "low": 2.812, "close": 2.822, "volume": 29608.88, "close_time": 1754855999999, "quote_volume": 83569.20892, "trades": 753, "taker_buy_base": 13609.14, "taker_buy_quote": 38420.52858 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 2.822, "high": 2.822, "low": 2.788, "close": 2.811, "volume": 23443.77, "close_time": 1754870399999, "quote_volume": 65770.27981, "trades": 673, "taker_buy_base": 12186.7, "taker_buy_quote": 34183.80665 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 2.811, "high": 2.914, "low": 2.807, "close": 2.881, "volume": 80437.17, "close_time": 1754884799999, "quote_volume": 230713.59807, "trades": 2235, "taker_buy_base": 47164.9, "taker_buy_quote": 135370.66184 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 2.88, "high": 2.891, "low": 2.811, "close": 2.822, "volume": 61825.52, "close_time": 1754899199999, "quote_volume": 177047.73961, "trades": 1261, "taker_buy_base": 31269.99, "taker_buy_quote": 89584.53665 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 2.823, "high": 2.835, "low": 2.738, "close": 2.742, "volume": 93237.48, "close_time": 1754913599999, "quote_volume": 259828.04014, "trades": 1658, "taker_buy_base": 29135.1, "taker_buy_quote": 81311.15484 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 2.741, "high": 2.784, "low": 2.718, "close": 2.782, "volume": 80304.69, "close_time": 1754927999999, "quote_volume": 220398.43882, "trades": 1574, "taker_buy_base": 41063.01, "taker_buy_quote": 112662.36035 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 2.784, "high": 2.814, "low": 2.752, "close": 2.763, "volume": 43440.75, "close_time": 1754942399999, "quote_volume": 120821.73052, "trades": 1064, "taker_buy_base": 25321.12, "taker_buy_quote": 70429.23268 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 2.761, "high": 2.772, "low": 2.71, "close": 2.746, "volume": 62511.33, "close_time": 1754956799999, "quote_volume": 171218.10023, "trades": 1176, "taker_buy_base": 26783.03, "taker_buy_quote": 73465.2723 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 2.745, "high": 2.784, "low": 2.739, "close": 2.752, "volume": 28527.33, "close_time": 1754971199999, "quote_volume": 78780.31027, "trades": 739, "taker_buy_base": 13725.69, "taker_buy_quote": 37913.5007 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 2.754, "high": 2.772, "low": 2.733, "close": 2.752, "volume": 39593.8, "close_time": 1754985599999, "quote_volume": 109029.78817, "trades": 737, "taker_buy_base": 15380.24, "taker_buy_quote": 42347.33175 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 2.751, "high": 2.751, "low": 2.694, "close": 2.728, "volume": 46856.24, "close_time": 1754999999999, "quote_volume": 127343.66635, "trades": 1048, "taker_buy_base": 23778.36, "taker_buy_quote": 64645.82162 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 2.728, "high": 2.83, "low": 2.707, "close": 2.821, "volume": 73977.49, "close_time": 1755014399999, "quote_volume": 205350.53191, "trades": 1667, "taker_buy_base": 35249.1, "taker_buy_quote": 98022.31755 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 2.819, "high": 2.865, "low": 2.817, "close": 2.863, "volume": 59110.15, "close_time": 1755028799999, "quote_volume": 167863.84617, "trades": 1525, "taker_buy_base": 30621.66, "taker_buy_quote": 86905.23171 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 2.862, "high": 2.891, "low": 2.844, "close": 2.855, "volume": 52838.03, "close_time": 1755043199999, "quote_volume": 151626.83478, "trades": 1288, "taker_buy_base": 26894.66, "taker_buy_quote": 77189.31449 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 2.856, "high": 2.883, "low": 2.828, "close": 2.865, "volume": 66665.2, "close_time": 1755057599999, "quote_volume": 190809.45305, "trades": 1516, "taker_buy_base": 24909.83, "taker_buy_quote": 71242.29149 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 2.867, "high": 2.911, "low": 2.832, "close": 2.896, "volume": 129220.7, "close_time": 1755071999999, "quote_volume": 371975.55405, "trades": 2361, "taker_buy_base": 64322.93, "taker_buy_quote": 184948.62331 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 2.894, "high": 2.961, "low": 2.889, "close": 2.94, "volume": 129550.7, "close_time": 1755086399999, "quote_volume": 380266.79481, "trades": 2446, "taker_buy_base": 63087.36, "taker_buy_quote": 185183.74655 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 2.943, "high": 2.967, "low": 2.88, "close": 2.899, "volume": 103303.4, "close_time": 1755100799999, "quote_volume": 301279.68969, "trades": 2083, "taker_buy_base": 60979.8, "taker_buy_quote": 177741.80918 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 2.9, "high": 2.93, "low": 2.879, "close": 2.919, "volume": 90616.65, "close_time": 1755115199999, "quote_volume": 262896.29808, "trades": 1529, "taker_buy_base": 42315.44, "taker_buy_quote": 122853.19741 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 2.918, "high": 2.927, "low": 2.893, "close": 2.923, "volume": 43435.29, "close_time": 1755129599999, "quote_volume": 126372.50652, "trades": 942, "taker_buy_base": 21005.3, "taker_buy_quote": 61114.9836 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 2.923, "high": 2.974, "low": 2.906, "close": 2.962, "volume": 62472.51, "close_time": 1755143999999, "quote_volume": 183857.28278, "trades": 1343, "taker_buy_base": 32723.3, "taker_buy_quote": 96307.82512 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 2.959, "high": 2.962, "low": 2.9, "close": 2.917, "volume": 96002.3, "close_time": 1755158399999, "quote_volume": 281443.95303, "trades": 1890, "taker_buy_base": 49331.88, "taker_buy_quote": 144721.92521 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 2.917, "high": 2.929, "low": 2.848, "close": 2.879, "volume": 122009.32, "close_time": 1755172799999, "quote_volume": 352234.04828, "trades": 2314, "taker_buy_base": 57554.19, "taker_buy_quote": 166170.2174 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 2.877, "high": 2.891, "low": 2.703, "close": 2.761, "volume": 187919.8, "close_time": 1755187199999, "quote_volume": 523058.35677, "trades": 3748, "taker_buy_base": 86936.89, "taker_buy_quote": 242043.58992 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 2.756, "high": 2.756, "low": 2.7, "close": 2.721, "volume": 116899.17, "close_time": 1755201599999, "quote_volume": 318555.68034, "trades": 1915, "taker_buy_base": 45718.03, "taker_buy_quote": 124784.22699 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 2.721, "high": 2.732, "low": 2.677, "close": 2.716, "volume": 60580.27, "close_time": 1755215999999, "quote_volume": 164014.52973, "trades": 925, "taker_buy_base": 37920.63, "taker_buy_quote": 102692.71765 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 2.715, "high": 2.771, "low": 2.696, "close": 2.767, "volume": 50493.93, "close_time": 1755230399999, "quote_volume": 138241.0263, "trades": 1153, "taker_buy_base": 24628.76, "taker_buy_quote": 67369.75083 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 2.765, "high": 2.778, "low": 2.74, "close": 2.761, "volume": 44378.97, "close_time": 1755244799999, "quote_volume": 122487.05824, "trades": 1010, "taker_buy_base": 16835.42, "taker_buy_quote": 46477.66227 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 2.762, "high": 2.77, "low": 2.737, "close": 2.743, "volume": 39810.57, "close_time": 1755259199999, "quote_volume": 109586.52599, "trades": 860, "taker_buy_base": 20094.3, "taker_buy_quote": 55306.96337 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 2.742, "high": 2.767, "low": 2.645, "close": 2.66, "volume": 96899.83, "close_time": 1755273599999, "quote_volume": 262105.60913, "trades": 2123, "taker_buy_base": 40547.37, "taker_buy_quote": 109759.34591 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 2.66, "high": 2.69, "low": 2.637, "close": 2.667, "volume": 52094.46, "close_time": 1755287999999, "quote_volume": 138941.42756, "trades": 1092, "taker_buy_base": 23166.33, "taker_buy_quote": 61767.29954 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 2.666, "high": 2.721, "low": 2.662, "close": 2.7, "volume": 21332.42, "close_time": 1755302399999, "quote_volume": 57449.84834, "trades": 677, "taker_buy_base": 8497.83, "taker_buy_quote": 22899.84156 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 2.7, "high": 2.734, "low": 2.696, "close": 2.716, "volume": 18706.63, "close_time": 1755316799999, "quote_volume": 50920.324, "trades": 681, "taker_buy_base": 9222.1, "taker_buy_quote": 25104.72786 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 2.717, "high": 2.728, "low": 2.703, "close": 2.724, "volume": 24105.37, "close_time": 1755331199999, "quote_volume": 65468.50015, "trades": 599, "taker_buy_base": 14400.58, "taker_buy_quote": 39135.42635 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 2.724, "high": 2.727, "low": 2.692, "close": 2.7, "volume": 26453.26, "close_time": 1755345599999, "quote_volume": 71699.63494, "trades": 808, "taker_buy_base": 10846.99, "taker_buy_quote": 29418.82139 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 2.7, "high": 2.725, "low": 2.695, "close": 2.716, "volume": 34033.63, "close_time": 1755359999999, "quote_volume": 92262.46562, "trades": 817, "taker_buy_base": 17370.09, "taker_buy_quote": 47102.61612 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 2.717, "high": 2.742, "low": 2.708, "close": 2.736, "volume": 18934.75, "close_time": 1755374399999, "quote_volume": 51651.8305, "trades": 607, "taker_buy_base": 10510.93, "taker_buy_quote": 28687.76994 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 2.734, "high": 2.746, "low": 2.724, "close": 2.739, "volume": 10902.61, "close_time": 1755388799999, "quote_volume": 29831.47856, "trades": 450, "taker_buy_base": 5146.11, "taker_buy_quote": 14081.74804 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 2.74, "high": 2.78, "low": 2.74, "close": 2.766, "volume": 29363.29, "close_time": 1755403199999, "quote_volume": 81110.00228, "trades": 899, "taker_buy_base": 16089.0, "taker_buy_quote": 44445.85655 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 2.766, "high": 2.798, "low": 2.761, "close": 2.795, "volume": 49467.96, "close_time": 1755417599999, "quote_volume": 137454.46437, "trades": 708, "taker_buy_base": 19830.44, "taker_buy_quote": 55132.99266 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 2.796, "high": 2.83, "low": 2.787, "close": 2.824, "volume": 64445.56, "close_time": 1755431999999, "quote_volume": 181346.33949, "trades": 1021, "taker_buy_base": 37018.41, "taker_buy_quote": 104186.77841 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 2.827, "high": 2.827, "low": 2.791, "close": 2.817, "volume": 37848.42, "close_time": 1755446399999, "quote_volume": 106187.53664, "trades": 942, "taker_buy_base": 21614.42, "taker_buy_quote": 60610.54973 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 2.818, "high": 2.819, "low": 2.758, "close": 2.768, "volume": 49874.0, "close_time": 1755460799999, "quote_volume": 139191.15563, "trades": 786, "taker_buy_base": 20949.54, "taker_buy_quote": 58443.61766 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 2.768, "high": 2.792, "low": 2.765, "close": 2.766, "volume": 16696.76, "close_time": 1755475199999, "quote_volume": 46337.85269, "trades": 511, "taker_buy_base": 7698.43, "taker_buy_quote": 21363.87699 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 2.765, "high": 2.777, "low": 2.668, "close": 2.693, "volume": 58670.14, "close_time": 1755489599999, "quote_volume": 159179.73739, "trades": 1511, "taker_buy_base": 21214.23, "taker_buy_quote": 57760.18999 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 2.691, "high": 2.705, "low": 2.655, "close": 2.66, "volume": 73519.48, "close_time": 1755503999999, "quote_volume": 196317.85602, "trades": 1172, "taker_buy_base": 46230.86, "taker_buy_quote": 123340.12238 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 2.661, "high": 2.677, "low": 2.648, "close": 2.663, "volume": 33460.75, "close_time": 1755518399999, "quote_volume": 89097.02669, "trades": 796, "taker_buy_base": 18306.1, "taker_buy_quote": 48748.75019 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 2.661, "high": 2.691, "low": 2.656, "close": 2.679, "volume": 30095.93, "close_time": 1755532799999, "quote_volume": 80362.02597, "trades": 1433, "taker_buy_base": 14185.85, "taker_buy_quote": 37885.49504 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 2.679, "high": 2.702, "low": 2.661, "close": 2.694, "volume": 19799.3, "close_time": 1755547199999, "quote_volume": 53166.94031, "trades": 2079, "taker_buy_base": 9710.28, "taker_buy_quote": 26072.97239 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 2.693, "high": 2.72, "low": 2.676, "close": 2.681, "volume": 28678.4, "close_time": 1755561599999, "quote_volume": 77368.23717, "trades": 1988, "taker_buy_base": 13182.67, "taker_buy_quote": 35603.82726 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 2.68, "high": 2.701, "low": 2.643, "close": 2.645, "volume": 34467.89, "close_time": 1755575999999, "quote_volume": 92069.15824, "trades": 2723, "taker_buy_base": 20842.58, "taker_buy_quote": 55669.88079 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 2.645, "high": 2.666, "low": 2.618, "close": 2.635, "volume": 74059.39, "close_time": 1755590399999, "quote_volume": 195367.68524, "trades": 2903, "taker_buy_base": 48166.41, "taker_buy_quote": 126995.65236 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 2.635, "high": 2.682, "low": 2.625, "close": 2.68, "volume": 51017.97, "close_time": 1755604799999, "quote_volume": 135784.43973, "trades": 2838, "taker_buy_base": 15811.36, "taker_buy_quote": 42019.37321 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 2.68, "high": 2.682, "low": 2.599, "close": 2.614, "volume": 53388.13, "close_time": 1755619199999, "quote_volume": 140638.38504, "trades": 2871, "taker_buy_base": 25592.2, "taker_buy_quote": 67520.2547 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 2.612, "high": 2.612, "low": 2.535, "close": 2.572, "volume": 62792.62, "close_time": 1755633599999, "quote_volume": 162107.93371, "trades": 3018, "taker_buy_base": 28785.83, "taker_buy_quote": 74417.13668 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 2.571, "high": 2.59, "low": 2.546, "close": 2.551, "volume": 21590.09, "close_time": 1755647999999, "quote_volume": 55502.22545, "trades": 1756, "taker_buy_base": 9345.67, "taker_buy_quote": 24041.01842 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 2.551, "high": 2.579, "low": 2.532, "close": 2.572, "volume": 38561.16, "close_time": 1755662399999, "quote_volume": 98760.24809, "trades": 2246, "taker_buy_base": 12453.36, "taker_buy_quote": 31869.29561 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 2.573, "high": 2.589, "low": 2.568, "close": 2.569, "volume": 34283.87, "close_time": 1755676799999, "quote_volume": 88435.60825, "trades": 1855, "taker_buy_base": 14788.95, "taker_buy_quote": 38167.35841 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 2.568, "high": 2.596, "low": 2.554, "close": 2.577, "volume": 35813.5, "close_time": 1755691199999, "quote_volume": 92511.80666, "trades": 2088, "taker_buy_base": 17774.69, "taker_buy_quote": 45908.21281 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 2.577, "high": 2.602, "low": 2.527, "close": 2.583, "volume": 54401.27, "close_time": 1755705599999, "quote_volume": 139752.48872, "trades": 3050, "taker_buy_base": 28350.17, "taker_buy_quote": 72874.21617 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 2.584, "high": 2.669, "low": 2.583, "close": 2.663, "volume": 74993.46, "close_time": 1755719999999, "quote_volume": 197324.73091, "trades": 3618, "taker_buy_base": 31630.05, "taker_buy_quote": 83422.35087 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 2.664, "high": 2.702, "low": 2.66, "close": 2.682, "volume": 39464.45, "close_time": 1755734399999, "quote_volume": 105737.18268, "trades": 2209, "taker_buy_base": 17036.72, "taker_buy_quote": 45646.58172 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 2.68, "high": 2.76, "low": 2.675, "close": 2.72, "volume": 98459.95, "close_time": 1755748799999, "quote_volume": 268676.38192, "trades": 3474, "taker_buy_base": 62417.12, "taker_buy_quote": 170401.06304 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 2.719, "high": 2.723, "low": 2.657, "close": 2.658, "volume": 93699.41, "close_time": 1755763199999, "quote_volume": 251892.70526, "trades": 2346, "taker_buy_base": 38223.0, "taker_buy_quote": 102683.56043 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 2.658, "high": 2.666, "low": 2.622, "close": 2.646, "volume": 45268.06, "close_time": 1755777599999, "quote_volume": 119710.63418, "trades": 2361, "taker_buy_base": 21143.66, "taker_buy_quote": 55942.62202 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 2.646, "high": 2.683, "low": 2.615, "close": 2.615, "volume": 52371.85, "close_time": 1755791999999, "quote_volume": 138743.05929, "trades": 2553, "taker_buy_base": 19554.63, "taker_buy_quote": 51907.17574 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 2.616, "high": 2.64, "low": 2.612, "close": 2.617, "volume": 23555.72, "close_time": 1755806399999, "quote_volume": 61853.55334, "trades": 2621, "taker_buy_base": 10405.16, "taker_buy_quote": 27321.93813 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 2.618, "high": 2.639, "low": 2.604, "close": 2.622, "volume": 21156.32, "close_time": 1755820799999, "quote_volume": 55542.52572, "trades": 1454, "taker_buy_base": 10250.76, "taker_buy_quote": 26909.15276 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 2.622, "high": 2.666, "low": 2.617, "close": 2.629, "volume": 17982.19, "close_time": 1755835199999, "quote_volume": 47448.51723, "trades": 1905, "taker_buy_base": 10955.26, "taker_buy_quote": 28906.37747 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 2.631, "high": 2.64, "low": 2.609, "close": 2.631, "volume": 40261.58, "close_time": 1755849599999, "quote_volume": 105880.31354, "trades": 2673, "taker_buy_base": 21379.27, "taker_buy_quote": 56220.40187 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 2.632, "high": 2.642, "low": 2.584, "close": 2.587, "volume": 67589.25, "close_time": 1755863999999, "quote_volume": 175812.48623, "trades": 2725, "taker_buy_base": 30124.82, "taker_buy_quote": 78408.37848 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 2.588, "high": 2.739, "low": 2.546, "close": 2.717, "volume": 226265.84, "close_time": 1755878399999, "quote_volume": 596524.90506, "trades": 6125, "taker_buy_base": 102949.03, "taker_buy_quote": 271687.66789 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 2.718, "high": 2.815, "low": 2.718, "close": 2.809, "volume": 109752.55, "close_time": 1755892799999, "quote_volume": 305719.32928, "trades": 4294, "taker_buy_base": 71785.08, "taker_buy_quote": 200012.94647 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 2.81, "high": 2.855, "low": 2.81, "close": 2.854, "volume": 59246.82, "close_time": 1755907199999, "quote_volume": 167698.2373, "trades": 2148, "taker_buy_base": 39085.43, "taker_buy_quote": 110645.98818 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 2.854, "high": 2.858, "low": 2.721, "close": 2.739, "volume": 48388.67, "close_time": 1755921599999, "quote_volume": 134328.4795, "trades": 2771, "taker_buy_base": 22156.11, "taker_buy_quote": 61532.17846 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 2.738, "high": 2.795, "low": 2.734, "close": 2.757, "volume": 46624.98, "close_time": 1755935999999, "quote_volume": 128975.9269, "trades": 2697, "taker_buy_base": 24614.92, "taker_buy_quote": 68131.58851 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 2.76, "high": 2.781, "low": 2.746, "close": 2.754, "volume": 25933.71, "close_time": 1755950399999, "quote_volume": 71641.02921, "trades": 1811, "taker_buy_base": 16776.16, "taker_buy_quote": 46341.19991 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 2.753, "high": 2.787, "low": 2.744, "close": 2.773, "volume": 26561.58, "close_time": 1755964799999, "quote_volume": 73545.09314, "trades": 1956, "taker_buy_base": 13850.86, "taker_buy_quote": 38356.82783 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 2.774, "high": 2.793, "low": 2.758, "close": 2.791, "volume": 27850.14, "close_time": 1755979199999, "quote_volume": 77341.40519, "trades": 1518, "taker_buy_base": 12148.72, "taker_buy_quote": 33729.33721 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 2.79, "high": 2.79, "low": 2.765, "close": 2.771, "volume": 28874.02, "close_time": 1755993599999, "quote_volume": 80185.17413, "trades": 1056, "taker_buy_base": 16927.48, "taker_buy_quote": 47014.01833 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 2.771, "high": 2.786, "low": 2.746, "close": 2.758, "volume": 33378.78, "close_time": 1756007999999, "quote_volume": 92413.60099, "trades": 1614, "taker_buy_base": 14153.83, "taker_buy_quote": 39206.14217 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 2.759, "high": 2.762, "low": 2.702, "close": 2.703, "volume": 33475.6, "close_time": 1756022399999, "quote_volume": 91443.88066, "trades": 1056, "taker_buy_base": 15775.45, "taker_buy_quote": 43109.50009 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 2.701, "high": 2.716, "low": 2.671, "close": 2.682, "volume": 51776.46, "close_time": 1756036799999, "quote_volume": 139240.13947, "trades": 1503, "taker_buy_base": 25532.2, "taker_buy_quote": 68647.00618 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 2.68, "high": 2.715, "low": 2.678, "close": 2.695, "volume": 38431.43, "close_time": 1756051199999, "quote_volume": 103460.56439, "trades": 1499, "taker_buy_base": 20305.09, "taker_buy_quote": 54676.24113 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 2.694, "high": 2.786, "low": 2.68, "close": 2.712, "volume": 85631.46, "close_time": 1756065599999, "quote_volume": 234288.96233, "trades": 3082, "taker_buy_base": 44530.16, "taker_buy_quote": 121839.90076 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 2.713, "high": 2.73, "low": 2.681, "close": 2.699, "volume": 34835.39, "close_time": 1756079999999, "quote_volume": 94462.75099, "trades": 1681, "taker_buy_base": 17750.04, "taker_buy_quote": 48110.4225 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 2.701, "high": 2.729, "low": 2.662, "close": 2.703, "volume": 32594.93, "close_time": 1756094399999, "quote_volume": 88040.26945, "trades": 2011, "taker_buy_base": 12866.52, "taker_buy_quote": 34774.21992 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 2.704, "high": 2.71, "low": 2.631, "close": 2.638, "volume": 48692.87, "close_time": 1756108799999, "quote_volume": 129902.63638, "trades": 2457, "taker_buy_base": 18704.79, "taker_buy_quote": 49919.59778 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 2.637, "high": 2.648, "low": 2.609, "close": 2.625, "volume": 36129.23, "close_time": 1756123199999, "quote_volume": 94955.63183, "trades": 1552, "taker_buy_base": 20711.55, "taker_buy_quote": 54412.352 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 2.626, "high": 2.667, "low": 2.615, "close": 2.636, "volume": 36627.54, "close_time": 1756137599999, "quote_volume": 96770.44361, "trades": 2001, "taker_buy_base": 20722.92, "taker_buy_quote": 54769.95489 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 2.636, "high": 2.662, "low": 2.585, "close": 2.585, "volume": 45592.4, "close_time": 1756151999999, "quote_volume": 119491.17246, "trades": 1981, "taker_buy_base": 22099.73, "taker_buy_quote": 57907.35347 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 2.585, "high": 2.598, "low": 2.536, "close": 2.548, "volume": 60475.75, "close_time": 1756166399999, "quote_volume": 155133.37816, "trades": 2407, "taker_buy_base": 21761.53, "taker_buy_quote": 55852.51707 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 2.547, "high": 2.587, "low": 2.527, "close": 2.577, "volume": 35280.74, "close_time": 1756180799999, "quote_volume": 90236.13495, "trades": 1710, "taker_buy_base": 20591.38, "taker_buy_quote": 52663.73592 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 2.577, "high": 2.612, "low": 2.577, "close": 2.597, "volume": 25340.24, "close_time": 1756195199999, "quote_volume": 65738.53999, "trades": 1808, "taker_buy_base": 11630.78, "taker_buy_quote": 30188.61053 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 2.595, "high": 2.605, "low": 2.577, "close": 2.588, "volume": 18482.29, "close_time": 1756209599999, "quote_volume": 47864.30293, "trades": 1162, "taker_buy_base": 8123.19, "taker_buy_quote": 21047.6741 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 2.588, "high": 2.64, "low": 2.579, "close": 2.597, "volume": 23736.79, "close_time": 1756223999999, "quote_volume": 61811.10802, "trades": 1818, "taker_buy_base": 12613.14, "taker_buy_quote": 32863.40791 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 2.599, "high": 2.648, "low": 2.593, "close": 2.643, "volume": 53568.21, "close_time": 1756238399999, "quote_volume": 140507.66339, "trades": 1811, "taker_buy_base": 19298.68, "taker_buy_quote": 50542.79989 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 2.642, "high": 2.651, "low": 2.627, "close": 2.633, "volume": 29223.1, "close_time": 1756252799999, "quote_volume": 77125.44317, "trades": 1492, "taker_buy_base": 7935.75, "taker_buy_quote": 20936.76437 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 2.632, "high": 2.648, "low": 2.613, "close": 2.64, "volume": 35242.07, "close_time": 1756267199999, "quote_volume": 92523.57072, "trades": 1454, "taker_buy_base": 18792.08, "taker_buy_quote": 49355.54681 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 2.641, "high": 2.657, "low": 2.613, "close": 2.617, "volume": 20557.97, "close_time": 1756281599999, "quote_volume": 54066.73228, "trades": 1022, "taker_buy_base": 6653.29, "taker_buy_quote": 17544.98755 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 2.618, "high": 2.626, "low": 2.6, "close": 2.619, "volume": 23130.81, "close_time": 1756295999999, "quote_volume": 60437.63165, "trades": 1020, "taker_buy_base": 13174.83, "taker_buy_quote": 34423.98455 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 2.618, "high": 2.642, "low": 2.604, "close": 2.635, "volume": 21626.61, "close_time": 1756310399999, "quote_volume": 56693.82774, "trades": 1453, "taker_buy_base": 11271.12, "taker_buy_quote": 29553.15679 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 2.637, "high": 2.639, "low": 2.602, "close": 2.611, "volume": 27307.96, "close_time": 1756324799999, "quote_volume": 71739.06248, "trades": 1348, "taker_buy_base": 16227.75, "taker_buy_quote": 42638.45095 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 2.611, "high": 2.627, "low": 2.587, "close": 2.588, "volume": 43573.39, "close_time": 1756339199999, "quote_volume": 113294.15549, "trades": 1682, "taker_buy_base": 14408.55, "taker_buy_quote": 37477.70277 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 2.587, "high": 2.605, "low": 2.57, "close": 2.605, "volume": 17993.53, "close_time": 1756353599999, "quote_volume": 46622.50298, "trades": 1594, "taker_buy_base": 9140.49, "taker_buy_quote": 23690.36629 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 2.605, "high": 2.644, "low": 2.602, "close": 2.643, "volume": 24939.98, "close_time": 1756367999999, "quote_volume": 65578.81606, "trades": 1135, "taker_buy_base": 12397.58, "taker_buy_quote": 32594.71125 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 2.645, "high": 2.658, "low": 2.589, "close": 2.608, "volume": 38165.97, "close_time": 1756382399999, "quote_volume": 100196.21757, "trades": 839, "taker_buy_base": 18772.9, "taker_buy_quote": 49302.20044 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 2.61, "high": 2.625, "low": 2.593, "close": 2.599, "volume": 59867.49, "close_time": 1756396799999, "quote_volume": 156338.81628, "trades": 2067, "taker_buy_base": 29950.46, "taker_buy_quote": 78198.73495 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 2.6, "high": 2.618, "low": 2.579, "close": 2.588, "volume": 64532.5, "close_time": 1756411199999, "quote_volume": 167856.12596, "trades": 1747, "taker_buy_base": 35320.52, "taker_buy_quote": 91738.14318 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 2.588, "high": 2.619, "low": 2.586, "close": 2.613, "volume": 15523.3, "close_time": 1756425599999, "quote_volume": 40430.66881, "trades": 1048, "taker_buy_base": 6615.06, "taker_buy_quote": 17218.98073 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 2.614, "high": 2.617, "low": 2.584, "close": 2.592, "volume": 23401.05, "close_time": 1756439999999, "quote_volume": 60706.93755, "trades": 1346, "taker_buy_base": 11892.58, "taker_buy_quote": 30849.61508 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 2.591, "high": 2.595, "low": 2.517, "close": 2.521, "volume": 84483.75, "close_time": 1756454399999, "quote_volume": 216290.33308, "trades": 3913, "taker_buy_base": 45236.18, "taker_buy_quote": 115880.83014 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 2.521, "high": 2.533, "low": 2.474, "close": 2.5, "volume": 60192.84, "close_time": 1756468799999, "quote_volume": 150545.1114, "trades": 1670, "taker_buy_base": 27048.67, "taker_buy_quote": 67717.02524 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 2.5, "high": 2.546, "low": 2.483, "close": 2.497, "volume": 39921.39, "close_time": 1756483199999, "quote_volume": 100142.11743, "trades": 1801, "taker_buy_base": 20726.12, "taker_buy_quote": 51993.47235 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 2.497, "high": 2.507, "low": 2.454, "close": 2.476, "volume": 35323.01, "close_time": 1756497599999, "quote_volume": 87576.2718, "trades": 1639, "taker_buy_base": 15951.34, "taker_buy_quote": 39591.33806 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 2.479, "high": 2.493, "low": 2.459, "close": 2.488, "volume": 20457.45, "close_time": 1756511999999, "quote_volume": 50720.6616, "trades": 1273, "taker_buy_base": 10455.33, "taker_buy_quote": 25935.60623 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 2.488, "high": 2.504, "low": 2.457, "close": 2.499, "volume": 20946.27, "close_time": 1756526399999, "quote_volume": 51990.02497, "trades": 1042, "taker_buy_base": 9899.83, "taker_buy_quote": 24573.81333 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 2.499, "high": 2.512, "low": 2.491, "close": 2.508, "volume": 21175.51, "close_time": 1756540799999, "quote_volume": 52983.60691, "trades": 982, "taker_buy_base": 8903.57, "taker_buy_quote": 22278.58019 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 2.507, "high": 2.508, "low": 2.489, "close": 2.505, "volume": 11550.99, "close_time": 1756555199999, "quote_volume": 28857.43848, "trades": 658, "taker_buy_base": 5141.39, "taker_buy_quote": 12850.92449 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 2.504, "high": 2.505, "low": 2.474, "close": 2.489, "volume": 20580.28, "close_time": 1756569599999, "quote_volume": 51165.10498, "trades": 1019, "taker_buy_base": 8924.28, "taker_buy_quote": 22194.2635 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 2.489, "high": 2.49, "low": 2.474, "close": 2.488, "volume": 21166.54, "close_time": 1756583999999, "quote_volume": 52483.73212, "trades": 797, "taker_buy_base": 12999.35, "taker_buy_quote": 32226.76795 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 2.487, "high": 2.505, "low": 2.478, "close": 2.499, "volume": 12590.49, "close_time": 1756598399999, "quote_volume": 31369.26268, "trades": 452, "taker_buy_base": 6406.78, "taker_buy_quote": 15962.58538 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 2.5, "high": 2.525, "low": 2.496, "close": 2.524, "volume": 16255.97, "close_time": 1756612799999, "quote_volume": 40886.67538, "trades": 990, "taker_buy_base": 8216.85, "taker_buy_quote": 20659.05107 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 2.523, "high": 2.524, "low": 2.491, "close": 2.498, "volume": 16225.01, "close_time": 1756627199999, "quote_volume": 40651.6668, "trades": 615, "taker_buy_base": 5409.59, "taker_buy_quote": 13561.26704 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 2.498, "high": 2.511, "low": 2.488, "close": 2.506, "volume": 17889.91, "close_time": 1756641599999, "quote_volume": 44715.22649, "trades": 664, "taker_buy_base": 7520.99, "taker_buy_quote": 18804.66384 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 2.507, "high": 2.508, "low": 2.484, "close": 2.506, "volume": 22725.15, "close_time": 1756655999999, "quote_volume": 56731.07708, "trades": 865, "taker_buy_base": 15136.47, "taker_buy_quote": 37803.19134 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 2.505, "high": 2.505, "low": 2.482, "close": 2.491, "volume": 23601.03, "close_time": 1756670399999, "quote_volume": 58848.20883, "trades": 795, "taker_buy_base": 9615.6, "taker_buy_quote": 23971.74096 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 2.491, "high": 2.497, "low": 2.451, "close": 2.464, "volume": 22651.8, "close_time": 1756684799999, "quote_volume": 56029.55437, "trades": 795, "taker_buy_base": 6819.72, "taker_buy_quote": 16900.08005 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 2.462, "high": 2.476, "low": 2.435, "close": 2.447, "volume": 78932.18, "close_time": 1756699199999, "quote_volume": 194415.89753, "trades": 1906, "taker_buy_base": 18820.18, "taker_buy_quote": 46216.62556 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 2.445, "high": 2.488, "low": 2.419, "close": 2.488, "volume": 25651.41, "close_time": 1756713599999, "quote_volume": 62646.86429, "trades": 943, "taker_buy_base": 11592.15, "taker_buy_quote": 28386.11304 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 2.489, "high": 2.512, "low": 2.466, "close": 2.47, "volume": 58581.73, "close_time": 1756727999999, "quote_volume": 145739.94819, "trades": 1531, "taker_buy_base": 35903.45, "taker_buy_quote": 89234.01074 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 2.47, "high": 2.484, "low": 2.399, "close": 2.399, "volume": 89920.01, "close_time": 1756742399999, "quote_volume": 218310.74821, "trades": 2069, "taker_buy_base": 35885.4, "taker_buy_quote": 87193.49736 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 2.399, "high": 2.407, "low": 2.374, "close": 2.407, "volume": 155831.82, "close_time": 1756756799999, "quote_volume": 371746.08332, "trades": 2037, "taker_buy_base": 44819.74, "taker_buy_quote": 107053.14827 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 2.408, "high": 2.408, "low": 2.349, "close": 2.387, "volume": 57819.57, "close_time": 1756771199999, "quote_volume": 137014.25048, "trades": 1563, "taker_buy_base": 24357.86, "taker_buy_quote": 57762.9888 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 2.389, "high": 2.428, "low": 2.379, "close": 2.427, "volume": 25490.81, "close_time": 1756785599999, "quote_volume": 61183.17539, "trades": 1186, "taker_buy_base": 13550.07, "taker_buy_quote": 32519.45963 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 2.427, "high": 2.442, "low": 2.415, "close": 2.418, "volume": 24658.95, "close_time": 1756799999999, "quote_volume": 59978.22339, "trades": 975, "taker_buy_base": 12464.71, "taker_buy_quote": 30331.39441 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 2.419, "high": 2.432, "low": 2.403, "close": 2.405, "volume": 30841.82, "close_time": 1756814399999, "quote_volume": 74449.96652, "trades": 648, "taker_buy_base": 10717.77, "taker_buy_quote": 25902.73168 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 2.406, "high": 2.427, "low": 2.37, "close": 2.38, "volume": 112538.03, "close_time": 1756828799999, "quote_volume": 269229.24631, "trades": 1761, "taker_buy_base": 37514.94, "taker_buy_quote": 89851.81448 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 2.381, "high": 2.409, "low": 2.374, "close": 2.385, "volume": 74535.17, "close_time": 1756843199999, "quote_volume": 177999.83332, "trades": 935, "taker_buy_base": 23874.32, "taker_buy_quote": 57144.0754 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 2.384, "high": 2.408, "low": 2.38, "close": 2.405, "volume": 128068.24, "close_time": 1756857599999, "quote_volume": 306388.70127, "trades": 1227, "taker_buy_base": 26142.85, "taker_buy_quote": 62611.32175 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 2.405, "high": 2.408, "low": 2.378, "close": 2.388, "volume": 53611.54, "close_time": 1756871999999, "quote_volume": 128443.55639, "trades": 782, "taker_buy_base": 17404.32, "taker_buy_quote": 41663.15389 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 2.389, "high": 2.39, "low": 2.352, "close": 2.363, "volume": 112703.31, "close_time": 1756886399999, "quote_volume": 266832.14466, "trades": 1525, "taker_buy_base": 79652.22, "taker_buy_quote": 188523.96027 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 2.362, "high": 2.386, "low": 2.357, "close": 2.378, "volume": 94598.71, "close_time": 1756900799999, "quote_volume": 224360.43578, "trades": 1289, "taker_buy_base": 22499.37, "taker_buy_quote": 53395.01665 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 2.377, "high": 2.43, "low": 2.366, "close": 2.412, "volume": 43521.42, "close_time": 1756915199999, "quote_volume": 104336.017, "trades": 1062, "taker_buy_base": 23277.82, "taker_buy_quote": 55789.91641 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 2.413, "high": 2.419, "low": 2.395, "close": 2.405, "volume": 24399.28, "close_time": 1756929599999, "quote_volume": 58744.66697, "trades": 639, "taker_buy_base": 9062.68, "taker_buy_quote": 21825.56835 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 2.406, "high": 2.407, "low": 2.39, "close": 2.391, "volume": 16279.08, "close_time": 1756943999999, "quote_volume": 39051.32559, "trades": 400, "taker_buy_base": 8339.15, "taker_buy_quote": 20010.71021 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 2.392, "high": 2.402, "low": 2.37, "close": 2.371, "volume": 19778.04, "close_time": 1756958399999, "quote_volume": 47233.62184, "trades": 418, "taker_buy_base": 11002.74, "taker_buy_quote": 26301.94352 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 2.37, "high": 2.378, "low": 2.342, "close": 2.358, "volume": 32200.11, "close_time": 1756972799999, "quote_volume": 75957.65719, "trades": 796, "taker_buy_base": 14969.49, "taker_buy_quote": 35338.75779 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 2.356, "high": 2.371, "low": 2.35, "close": 2.355, "volume": 52138.74, "close_time": 1756987199999, "quote_volume": 122979.96794, "trades": 878, "taker_buy_base": 21073.37, "taker_buy_quote": 49722.10039 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 2.355, "high": 2.37, "low": 2.337, "close": 2.34, "volume": 78402.53, "close_time": 1757001599999, "quote_volume": 184402.67096, "trades": 1086, "taker_buy_base": 39987.59, "taker_buy_quote": 94138.4779 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 2.339, "high": 2.351, "low": 2.331, "close": 2.333, "volume": 30218.9, "close_time": 1757015999999, "quote_volume": 70700.7825, "trades": 512, "taker_buy_base": 11580.47, "taker_buy_quote": 27106.22817 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 2.333, "high": 2.366, "low": 2.333, "close": 2.344, "volume": 24781.28, "close_time": 1757030399999, "quote_volume": 58292.22596, "trades": 368, "taker_buy_base": 8812.98, "taker_buy_quote": 20739.07176 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 2.343, "high": 2.364, "low": 2.343, "close": 2.362, "volume": 17460.42, "close_time": 1757044799999, "quote_volume": 41163.21794, "trades": 378, "taker_buy_base": 9042.62, "taker_buy_quote": 21310.17901 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 2.361, "high": 2.401, "low": 2.359, "close": 2.395, "volume": 47595.03, "close_time": 1757059199999, "quote_volume": 113450.44907, "trades": 697, "taker_buy_base": 26027.29, "taker_buy_quote": 62019.39001 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 2.395, "high": 2.399, "low": 2.378, "close": 2.398, "volume": 19067.11, "close_time": 1757073599999, "quote_volume": 45569.9859, "trades": 457, "taker_buy_base": 10689.57, "taker_buy_quote": 25551.45435 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 2.398, "high": 2.418, "low": 2.358, "close": 2.375, "volume": 78942.77, "close_time": 1757087999999, "quote_volume": 188264.72269, "trades": 1324, "taker_buy_base": 38904.97, "taker_buy_quote": 92858.8454 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 2.374, "high": 2.388, "low": 2.37, "close": 2.388, "volume": 21408.9, "close_time": 1757102399999, "quote_volume": 50911.08682, "trades": 542, "taker_buy_base": 11318.92, "taker_buy_quote": 26931.12211 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 2.388, "high": 2.389, "low": 2.372, "close": 2.377, "volume": 31283.72, "close_time": 1757116799999, "quote_volume": 74523.70616, "trades": 387, "taker_buy_base": 18478.78, "taker_buy_quote": 44026.61779 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 2.377, "high": 2.396, "low": 2.377, "close": 2.388, "volume": 14454.82, "close_time": 1757131199999, "quote_volume": 34468.59341, "trades": 316, "taker_buy_base": 6058.37, "taker_buy_quote": 14447.68168 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 2.389, "high": 2.399, "low": 2.38, "close": 2.385, "volume": 17556.7, "close_time": 1757145599999, "quote_volume": 41963.01867, "trades": 396, "taker_buy_base": 9873.77, "taker_buy_quote": 23602.30609 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 2.386, "high": 2.394, "low": 2.381, "close": 2.391, "volume": 17133.72, "close_time": 1757159999999, "quote_volume": 40898.32756, "trades": 406, "taker_buy_base": 9877.13, "taker_buy_quote": 23582.51676 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 2.39, "high": 2.409, "low": 2.39, "close": 2.394, "volume": 29366.15, "close_time": 1757174399999, "quote_volume": 70509.56917, "trades": 704, "taker_buy_base": 17529.43, "taker_buy_quote": 42095.82429 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 2.395, "high": 2.413, "low": 2.39, "close": 2.395, "volume": 19535.63, "close_time": 1757188799999, "quote_volume": 46934.62296, "trades": 494, "taker_buy_base": 6429.57, "taker_buy_quote": 15444.51468 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 2.396, "high": 2.414, "low": 2.395, "close": 2.41, "volume": 12182.83, "close_time": 1757203199999, "quote_volume": 29276.58344, "trades": 337, "taker_buy_base": 6497.84, "taker_buy_quote": 15614.98371 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 2.411, "high": 2.42, "low": 2.403, "close": 2.419, "volume": 9683.53, "close_time": 1757217599999, "quote_volume": 23372.34442, "trades": 329, "taker_buy_base": 5680.84, "taker_buy_quote": 13713.61483 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 2.419, "high": 2.428, "low": 2.411, "close": 2.411, "volume": 9530.01, "close_time": 1757231999999, "quote_volume": 23054.3113, "trades": 339, "taker_buy_base": 3567.29, "taker_buy_quote": 8631.80785 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 2.412, "high": 2.423, "low": 2.41, "close": 2.421, "volume": 14266.29, "close_time": 1757246399999, "quote_volume": 34475.7852, "trades": 362, "taker_buy_base": 5711.91, "taker_buy_quote": 13800.55892 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 2.421, "high": 2.424, "low": 2.408, "close": 2.41, "volume": 163842.42, "close_time": 1757260799999, "quote_volume": 395075.43984, "trades": 1193, "taker_buy_base": 127732.08, "taker_buy_quote": 307930.65629 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 2.411, "high": 2.414, "low": 2.395, "close": 2.403, "volume": 21772.1, "close_time": 1757275199999, "quote_volume": 52338.01973, "trades": 427, "taker_buy_base": 9609.1, "taker_buy_quote": 23115.25798 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 2.402, "high": 2.424, "low": 2.397, "close": 2.413, "volume": 14927.18, "close_time": 1757289599999, "quote_volume": 35973.50291, "trades": 505, "taker_buy_base": 9149.78, "taker_buy_quote": 22051.22237 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 2.414, "high": 2.434, "low": 2.402, "close": 2.42, "volume": 24010.9, "close_time": 1757303999999, "quote_volume": 57968.75062, "trades": 772, "taker_buy_base": 11438.86, "taker_buy_quote": 27610.8209 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 2.421, "high": 2.43, "low": 2.412, "close": 2.421, "volume": 19178.55, "close_time": 1757318399999, "quote_volume": 46403.88421, "trades": 555, "taker_buy_base": 9576.01, "taker_buy_quote": 23178.68251 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 2.422, "high": 2.461, "low": 2.422, "close": 2.442, "volume": 25317.41, "close_time": 1757332799999, "quote_volume": 61834.40277, "trades": 1012, "taker_buy_base": 13427.33, "taker_buy_quote": 32795.1958 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 2.443, "high": 2.471, "low": 2.425, "close": 2.458, "volume": 30130.98, "close_time": 1757347199999, "quote_volume": 73840.35982, "trades": 832, "taker_buy_base": 11398.29, "taker_buy_quote": 27985.51832 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 2.46, "high": 2.469, "low": 2.434, "close": 2.44, "volume": 23394.88, "close_time": 1757361599999, "quote_volume": 57326.33568, "trades": 554, "taker_buy_base": 9360.87, "taker_buy_quote": 22970.31748 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 2.442, "high": 2.459, "low": 2.433, "close": 2.458, "volume": 11569.06, "close_time": 1757375999999, "quote_volume": 28344.25002, "trades": 387, "taker_buy_base": 6972.84, "taker_buy_quote": 17089.58707 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 2.457, "high": 2.465, "low": 2.424, "close": 2.44, "volume": 15523.0, "close_time": 1757390399999, "quote_volume": 37893.35417, "trades": 641, "taker_buy_base": 7667.63, "taker_buy_quote": 18714.09534 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 2.439, "high": 2.477, "low": 2.432, "close": 2.473, "volume": 36480.67, "close_time": 1757404799999, "quote_volume": 89316.56846, "trades": 900, "taker_buy_base": 20993.45, "taker_buy_quote": 51425.22961 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 2.474, "high": 2.483, "low": 2.458, "close": 2.459, "volume": 31636.8, "close_time": 1757419199999, "quote_volume": 78196.11634, "trades": 725, "taker_buy_base": 14984.79, "taker_buy_quote": 37012.9371 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 2.458, "high": 2.474, "low": 2.406, "close": 2.417, "volume": 46161.71, "close_time": 1757433599999, "quote_volume": 112248.44192, "trades": 1225, "taker_buy_base": 25352.84, "taker_buy_quote": 61592.00338 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 2.414, "high": 2.425, "low": 2.406, "close": 2.419, "volume": 14059.12, "close_time": 1757447999999, "quote_volume": 33936.78187, "trades": 514, "taker_buy_base": 7313.37, "taker_buy_quote": 17653.20492 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 2.417, "high": 2.435, "low": 2.413, "close": 2.42, "volume": 18300.88, "close_time": 1757462399999, "quote_volume": 44346.95162, "trades": 502, "taker_buy_base": 8755.39, "taker_buy_quote": 21230.92466 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 2.42, "high": 2.437, "low": 2.409, "close": 2.432, "volume": 14121.36, "close_time": 1757476799999, "quote_volume": 34218.54463, "trades": 578, "taker_buy_base": 7457.15, "taker_buy_quote": 18068.92017 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 2.433, "high": 2.499, "low": 2.427, "close": 2.474, "volume": 53456.38, "close_time": 1757491199999, "quote_volume": 131818.96243, "trades": 1818, "taker_buy_base": 29147.15, "taker_buy_quote": 72045.66996 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 2.474, "high": 2.541, "low": 2.456, "close": 2.519, "volume": 82315.26, "close_time": 1757505599999, "quote_volume": 206493.41587, "trades": 2219, "taker_buy_base": 41430.16, "taker_buy_quote": 103891.62171 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 2.522, "high": 2.579, "low": 2.5, "close": 2.543, "volume": 100534.06, "close_time": 1757519999999, "quote_volume": 255863.00064, "trades": 2293, "taker_buy_base": 58783.99, "taker_buy_quote": 149557.57818 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 2.544, "high": 2.547, "low": 2.493, "close": 2.5, "volume": 54161.33, "close_time": 1757534399999, "quote_volume": 136806.41664, "trades": 1283, "taker_buy_base": 14300.38, "taker_buy_quote": 36061.24048 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 2.499, "high": 2.519, "low": 2.497, "close": 2.514, "volume": 20840.84, "close_time": 1757548799999, "quote_volume": 52252.06457, "trades": 541, "taker_buy_base": 7971.7, "taker_buy_quote": 20003.80302 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 2.513, "high": 2.557, "low": 2.505, "close": 2.529, "volume": 37946.92, "close_time": 1757563199999, "quote_volume": 96290.42884, "trades": 1068, "taker_buy_base": 15166.24, "taker_buy_quote": 38475.33921 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 2.53, "high": 2.553, "low": 2.522, "close": 2.548, "volume": 51029.76, "close_time": 1757577599999, "quote_volume": 129556.75651, "trades": 830, "taker_buy_base": 39045.01, "taker_buy_quote": 99137.3766 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 2.547, "high": 2.554, "low": 2.519, "close": 2.526, "volume": 23798.41, "close_time": 1757591999999, "quote_volume": 60312.35669, "trades": 799, "taker_buy_base": 13262.5, "taker_buy_quote": 33606.80178 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 2.526, "high": 2.544, "low": 2.485, "close": 2.497, "volume": 53946.97, "close_time": 1757606399999, "quote_volume": 135432.79231, "trades": 1298, "taker_buy_base": 29170.77, "taker_buy_quote": 73237.78582 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 2.497, "high": 2.522, "low": 2.497, "close": 2.512, "volume": 19732.16, "close_time": 1757620799999, "quote_volume": 49512.39414, "trades": 608, "taker_buy_base": 11842.88, "taker_buy_quote": 29733.0285 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 2.513, "high": 2.538, "low": 2.504, "close": 2.538, "volume": 18953.46, "close_time": 1757635199999, "quote_volume": 47817.98227, "trades": 636, "taker_buy_base": 9432.8, "taker_buy_quote": 23805.84548 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 2.538, "high": 2.562, "low": 2.534, "close": 2.544, "volume": 25250.32, "close_time": 1757649599999, "quote_volume": 64296.253, "trades": 786, "taker_buy_base": 15233.55, "taker_buy_quote": 38798.67175 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 2.545, "high": 2.565, "low": 2.538, "close": 2.542, "volume": 22398.74, "close_time": 1757663999999, "quote_volume": 57177.8489, "trades": 767, "taker_buy_base": 10908.06, "taker_buy_quote": 27851.13692 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 2.544, "high": 2.552, "low": 2.53, "close": 2.531, "volume": 22434.51, "close_time": 1757678399999, "quote_volume": 57019.44695, "trades": 919, "taker_buy_base": 11118.26, "taker_buy_quote": 28259.35957 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 2.532, "high": 2.564, "low": 2.524, "close": 2.553, "volume": 31461.57, "close_time": 1757692799999, "quote_volume": 80177.45385, "trades": 1082, "taker_buy_base": 19974.26, "taker_buy_quote": 50924.30728 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 2.553, "high": 2.62, "low": 2.55, "close": 2.613, "volume": 50363.63, "close_time": 1757707199999, "quote_volume": 130500.69414, "trades": 1707, "taker_buy_base": 22346.68, "taker_buy_quote": 57905.91526 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 2.611, "high": 2.617, "low": 2.591, "close": 2.612, "volume": 38047.2, "close_time": 1757721599999, "quote_volume": 99050.77346, "trades": 1337, "taker_buy_base": 20407.71, "taker_buy_quote": 53145.749 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 2.613, "high": 2.632, "low": 2.597, "close": 2.624, "volume": 33761.59, "close_time": 1757735999999, "quote_volume": 88256.25934, "trades": 1003, "taker_buy_base": 13629.49, "taker_buy_quote": 35640.90684 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 2.623, "high": 2.644, "low": 2.615, "close": 2.615, "volume": 36197.0, "close_time": 1757750399999, "quote_volume": 95189.74293, "trades": 1040, "taker_buy_base": 13625.45, "taker_buy_quote": 35842.62204 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 2.616, "high": 2.666, "low": 2.616, "close": 2.664, "volume": 35087.3, "close_time": 1757764799999, "quote_volume": 92987.15303, "trades": 1258, "taker_buy_base": 20883.71, "taker_buy_quote": 55345.12726 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 2.663, "high": 2.665, "low": 2.608, "close": 2.619, "volume": 57326.38, "close_time": 1757779199999, "quote_volume": 151392.17463, "trades": 1484, "taker_buy_base": 36566.7, "taker_buy_quote": 96663.20094 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 2.621, "high": 2.63, "low": 2.572, "close": 2.594, "volume": 34740.03, "close_time": 1757793599999, "quote_volume": 90276.58391, "trades": 1355, "taker_buy_base": 15081.51, "taker_buy_quote": 39154.51393 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 2.593, "high": 2.604, "low": 2.577, "close": 2.598, "volume": 17270.13, "close_time": 1757807999999, "quote_volume": 44784.45465, "trades": 628, "taker_buy_base": 9465.65, "taker_buy_quote": 24550.20245 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 2.597, "high": 2.602, "low": 2.567, "close": 2.568, "volume": 33174.14, "close_time": 1757822399999, "quote_volume": 85616.33029, "trades": 925, "taker_buy_base": 18286.34, "taker_buy_quote": 47174.83929 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 2.567, "high": 2.583, "low": 2.551, "close": 2.569, "volume": 19163.06, "close_time": 1757836799999, "quote_volume": 49233.91331, "trades": 958, "taker_buy_base": 9344.01, "taker_buy_quote": 24014.41028 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 2.568, "high": 2.578, "low": 2.539, "close": 2.541, "volume": 20255.38, "close_time": 1757851199999, "quote_volume": 51895.64134, "trades": 988, "taker_buy_base": 9840.4, "taker_buy_quote": 25203.0824 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 2.541, "high": 2.553, "low": 2.509, "close": 2.512, "volume": 38220.03, "close_time": 1757865599999, "quote_volume": 96665.60008, "trades": 1490, "taker_buy_base": 16887.78, "taker_buy_quote": 42762.462 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 2.51, "high": 2.547, "low": 2.509, "close": 2.542, "volume": 15812.65, "close_time": 1757879999999, "quote_volume": 40066.92142, "trades": 721, "taker_buy_base": 8738.17, "taker_buy_quote": 22136.96261 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 2.543, "high": 2.558, "low": 2.526, "close": 2.531, "volume": 14499.29, "close_time": 1757894399999, "quote_volume": 36905.85231, "trades": 703, "taker_buy_base": 7466.43, "taker_buy_quote": 19011.22986 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 2.53, "high": 2.546, "low": 2.494, "close": 2.544, "volume": 29632.39, "close_time": 1757908799999, "quote_volume": 74739.1329, "trades": 1000, "taker_buy_base": 11348.11, "taker_buy_quote": 28718.51188 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 2.543, "high": 2.559, "low": 2.5, "close": 2.506, "volume": 25638.06, "close_time": 1757923199999, "quote_volume": 64996.40707, "trades": 1036, "taker_buy_base": 12902.3, "taker_buy_quote": 32732.07349 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 2.504, "high": 2.504, "low": 2.454, "close": 2.465, "volume": 52957.19, "close_time": 1757937599999, "quote_volume": 130816.08092, "trades": 1419, "taker_buy_base": 18920.31, "taker_buy_quote": 46756.16745 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 2.464, "high": 2.47, "low": 2.432, "close": 2.444, "volume": 158111.04, "close_time": 1757951999999, "quote_volume": 387374.20284, "trades": 2873, "taker_buy_base": 40539.26, "taker_buy_quote": 99411.51221 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 2.442, "high": 2.452, "low": 2.428, "close": 2.447, "volume": 19035.24, "close_time": 1757966399999, "quote_volume": 46480.09009, "trades": 830, "taker_buy_base": 9312.89, "taker_buy_quote": 22747.77236 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 2.447, "high": 2.462, "low": 2.447, "close": 2.458, "volume": 9284.28, "close_time": 1757980799999, "quote_volume": 22800.55741, "trades": 427, "taker_buy_base": 4421.86, "taker_buy_quote": 10859.38297 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 2.457, "high": 2.462, "low": 2.444, "close": 2.446, "volume": 14106.65, "close_time": 1757995199999, "quote_volume": 34572.11489, "trades": 604, "taker_buy_base": 6799.76, "taker_buy_quote": 16664.61055 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 2.446, "high": 2.471, "low": 2.435, "close": 2.464, "volume": 26284.01, "close_time": 1758009599999, "quote_volume": 64567.7037, "trades": 738, "taker_buy_base": 14594.85, "taker_buy_quote": 35912.68931 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 2.466, "high": 2.478, "low": 2.451, "close": 2.457, "volume": 17514.86, "close_time": 1758023999999, "quote_volume": 43188.2462, "trades": 910, "taker_buy_base": 7651.52, "taker_buy_quote": 18870.15467 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 2.457, "high": 2.469, "low": 2.434, "close": 2.46, "volume": 29942.01, "close_time": 1758038399999, "quote_volume": 73319.1018, "trades": 1180, "taker_buy_base": 9142.66, "taker_buy_quote": 22417.58502 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 2.461, "high": 2.555, "low": 2.449, "close": 2.526, "volume": 84462.97, "close_time": 1758052799999, "quote_volume": 212346.46724, "trades": 2581, "taker_buy_base": 43872.25, "taker_buy_quote": 110347.39065 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 2.526, "high": 2.551, "low": 2.525, "close": 2.545, "volume": 15547.36, "close_time": 1758067199999, "quote_volume": 39456.1204, "trades": 864, "taker_buy_base": 7418.42, "taker_buy_quote": 18836.29306 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 2.544, "high": 2.769, "low": 2.539, "close": 2.614, "volume": 174793.57, "close_time": 1758081599999, "quote_volume": 461624.88952, "trades": 5489, "taker_buy_base": 91991.07, "taker_buy_quote": 244253.34595 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 2.619, "high": 2.633, "low": 2.571, "close": 2.622, "volume": 91559.88, "close_time": 1758095999999, "quote_volume": 238800.3469, "trades": 2484, "taker_buy_base": 33120.1, "taker_buy_quote": 86233.84394 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 2.622, "high": 2.624, "low": 2.572, "close": 2.577, "volume": 151054.38, "close_time": 1758110399999, "quote_volume": 393017.43623, "trades": 2041, "taker_buy_base": 34120.16, "taker_buy_quote": 88638.20602 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 2.578, "high": 2.592, "low": 2.544, "close": 2.549, "volume": 39161.45, "close_time": 1758124799999, "quote_volume": 100421.92649, "trades": 1708, "taker_buy_base": 14855.24, "taker_buy_quote": 38104.6207 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 2.548, "high": 2.593, "low": 2.526, "close": 2.588, "volume": 70387.18, "close_time": 1758139199999, "quote_volume": 179679.94542, "trades": 2820, "taker_buy_base": 37988.85, "taker_buy_quote": 96936.61649 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 2.588, "high": 2.697, "low": 2.569, "close": 2.69, "volume": 68845.69, "close_time": 1758153599999, "quote_volume": 182284.76269, "trades": 2821, "taker_buy_base": 46628.28, "taker_buy_quote": 123703.91677 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 2.696, "high": 2.764, "low": 2.667, "close": 2.746, "volume": 55743.43, "close_time": 1758167999999, "quote_volume": 151268.05686, "trades": 2877, "taker_buy_base": 32157.32, "taker_buy_quote": 87290.10897 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 2.744, "high": 2.748, "low": 2.667, "close": 2.705, "volume": 90063.36, "close_time": 1758182399999, "quote_volume": 242788.24468, "trades": 2778, "taker_buy_base": 47533.36, "taker_buy_quote": 128117.14415 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 2.703, "high": 2.792, "low": 2.703, "close": 2.737, "volume": 153701.92, "close_time": 1758196799999, "quote_volume": 423431.00542, "trades": 3790, "taker_buy_base": 93671.29, "taker_buy_quote": 258025.68177 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 2.738, "high": 2.777, "low": 2.73, "close": 2.773, "volume": 55251.44, "close_time": 1758211199999, "quote_volume": 152147.46461, "trades": 2193, "taker_buy_base": 27263.83, "taker_buy_quote": 75093.22771 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 2.774, "high": 2.786, "low": 2.734, "close": 2.748, "volume": 53845.38, "close_time": 1758225599999, "quote_volume": 148744.83086, "trades": 1804, "taker_buy_base": 25000.53, "taker_buy_quote": 69072.37808 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 2.75, "high": 2.759, "low": 2.718, "close": 2.719, "volume": 32552.75, "close_time": 1758239999999, "quote_volume": 89137.20952, "trades": 1616, "taker_buy_base": 16442.58, "taker_buy_quote": 45039.35703 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 2.722, "high": 2.746, "low": 2.685, "close": 2.687, "volume": 50047.1, "close_time": 1758254399999, "quote_volume": 135928.84941, "trades": 2014, "taker_buy_base": 24392.99, "taker_buy_quote": 66271.45605 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 2.685, "high": 2.723, "low": 2.669, "close": 2.716, "volume": 57970.82, "close_time": 1758268799999, "quote_volume": 156568.07142, "trades": 2382, "taker_buy_base": 30200.71, "taker_buy_quote": 81628.74081 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 2.715, "high": 2.745, "low": 2.667, "close": 2.676, "volume": 61918.24, "close_time": 1758283199999, "quote_volume": 167480.32973, "trades": 2705, "taker_buy_base": 28168.61, "taker_buy_quote": 76312.83868 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 2.679, "high": 2.692, "low": 2.647, "close": 2.666, "volume": 118826.81, "close_time": 1758297599999, "quote_volume": 318132.511, "trades": 2628, "taker_buy_base": 52729.0, "taker_buy_quote": 141113.16847 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 2.664, "high": 2.695, "low": 2.662, "close": 2.665, "volume": 33758.37, "close_time": 1758311999999, "quote_volume": 90392.70945, "trades": 1381, "taker_buy_base": 16338.48, "taker_buy_quote": 43768.51147 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 2.666, "high": 2.707, "low": 2.665, "close": 2.706, "volume": 38143.97, "close_time": 1758326399999, "quote_volume": 102249.7851, "trades": 1185, "taker_buy_base": 20479.11, "taker_buy_quote": 54896.22578 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 2.706, "high": 2.731, "low": 2.669, "close": 2.706, "volume": 61719.36, "close_time": 1758340799999, "quote_volume": 166807.99682, "trades": 2043, "taker_buy_base": 29159.23, "taker_buy_quote": 78858.06958 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 2.705, "high": 2.883, "low": 2.702, "close": 2.83, "volume": 258514.78, "close_time": 1758355199999, "quote_volume": 730902.45751, "trades": 6408, "taker_buy_base": 130897.46, "taker_buy_quote": 369821.42892 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 2.824, "high": 2.879, "low": 2.769, "close": 2.803, "volume": 169864.96, "close_time": 1758369599999, "quote_volume": 477667.38549, "trades": 3713, "taker_buy_base": 90045.04, "taker_buy_quote": 253569.00299 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 2.799, "high": 2.96, "low": 2.781, "close": 2.906, "volume": 220975.77, "close_time": 1758383999999, "quote_volume": 635176.05312, "trades": 5433, "taker_buy_base": 130370.9, "taker_buy_quote": 373770.01742 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 2.905, "high": 3.02, "low": 2.904, "close": 2.943, "volume": 371826.89, "close_time": 1758398399999, "quote_volume": 1099479.34667, "trades": 7260, "taker_buy_base": 225019.55, "taker_buy_quote": 665765.57833 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 2.942, "high": 3.072, "low": 2.941, "close": 3.068, "volume": 236876.01, "close_time": 1758412799999, "quote_volume": 713150.29041, "trades": 5809, "taker_buy_base": 132583.81, "taker_buy_quote": 398922.20686 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 3.067, "high": 3.146, "low": 2.97, "close": 2.987, "volume": 247469.41, "close_time": 1758427199999, "quote_volume": 757460.88908, "trades": 7262, "taker_buy_base": 133767.47, "taker_buy_quote": 410838.70193 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 2.987, "high": 3.077, "low": 2.965, "close": 3.006, "volume": 96498.49, "close_time": 1758441599999, "quote_volume": 291411.5946, "trades": 3088, "taker_buy_base": 50059.61, "taker_buy_quote": 151353.60513 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 3.006, "high": 3.012, "low": 2.879, "close": 2.887, "volume": 126422.17, "close_time": 1758455999999, "quote_volume": 370431.23306, "trades": 3162, "taker_buy_base": 55046.15, "taker_buy_quote": 160878.01901 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 2.889, "high": 2.945, "low": 2.888, "close": 2.937, "volume": 81105.88, "close_time": 1758470399999, "quote_volume": 237134.10548, "trades": 2491, "taker_buy_base": 39160.84, "taker_buy_quote": 114398.56383 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 2.935, "high": 2.964, "low": 2.897, "close": 2.918, "volume": 90753.71, "close_time": 1758484799999, "quote_volume": 264829.55835, "trades": 2356, "taker_buy_base": 50669.87, "taker_buy_quote": 147613.01314 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 2.918, "high": 2.925, "low": 2.891, "close": 2.9, "volume": 80897.11, "close_time": 1758499199999, "quote_volume": 235518.74927, "trades": 2040, "taker_buy_base": 46805.13, "taker_buy_quote": 136324.47835 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 2.9, "high": 2.915, "low": 2.784, "close": 2.803, "volume": 109027.17, "close_time": 1758513599999, "quote_volume": 309026.66747, "trades": 3725, "taker_buy_base": 39937.07, "taker_buy_quote": 113315.0211 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 2.803, "high": 2.83, "low": 2.653, "close": 2.721, "volume": 150227.33, "close_time": 1758527999999, "quote_volume": 412084.2216, "trades": 4467, "taker_buy_base": 66948.44, "taker_buy_quote": 183757.5163 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 2.719, "high": 2.755, "low": 2.696, "close": 2.706, "volume": 66722.33, "close_time": 1758542399999, "quote_volume": 181646.99308, "trades": 1972, "taker_buy_base": 30346.52, "taker_buy_quote": 82650.55489 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 2.707, "high": 2.744, "low": 2.64, "close": 2.645, "volume": 83105.34, "close_time": 1758556799999, "quote_volume": 224015.10661, "trades": 2306, "taker_buy_base": 39312.4, "taker_buy_quote": 106178.86611 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 2.641, "high": 2.657, "low": 2.574, "close": 2.621, "volume": 121956.32, "close_time": 1758571199999, "quote_volume": 320079.41616, "trades": 3808, "taker_buy_base": 49638.05, "taker_buy_quote": 130262.7201 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 2.621, "high": 2.654, "low": 2.618, "close": 2.641, "volume": 91704.25, "close_time": 1758585599999, "quote_volume": 242170.97737, "trades": 1595, "taker_buy_base": 53083.57, "taker_buy_quote": 140288.48657 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 2.641, "high": 2.654, "low": 2.587, "close": 2.646, "volume": 31042.72, "close_time": 1758599999999, "quote_volume": 81473.76093, "trades": 1317, "taker_buy_base": 19633.79, "taker_buy_quote": 51541.48444 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 2.649, "high": 2.707, "low": 2.619, "close": 2.686, "volume": 64170.74, "close_time": 1758614399999, "quote_volume": 171162.00028, "trades": 2329, "taker_buy_base": 33704.82, "taker_buy_quote": 89954.16474 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 2.687, "high": 2.733, "low": 2.683, "close": 2.733, "volume": 92407.73, "close_time": 1758628799999, "quote_volume": 250159.54253, "trades": 2975, "taker_buy_base": 52570.35, "taker_buy_quote": 142347.70382 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 2.732, "high": 2.787, "low": 2.712, "close": 2.766, "volume": 146117.29, "close_time": 1758643199999, "quote_volume": 403074.43736, "trades": 4625, "taker_buy_base": 79985.84, "taker_buy_quote": 220688.02562 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 2.766, "high": 2.826, "low": 2.724, "close": 2.743, "volume": 189412.79, "close_time": 1758657599999, "quote_volume": 525219.67604, "trades": 5097, "taker_buy_base": 101788.88, "taker_buy_quote": 282325.70079 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 2.741, "high": 2.809, "low": 2.739, "close": 2.77, "volume": 55590.28, "close_time": 1758671999999, "quote_volume": 154029.05901, "trades": 2058, "taker_buy_base": 31636.68, "taker_buy_quote": 87689.03632 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 2.773, "high": 2.853, "low": 2.766, "close": 2.768, "volume": 78865.04, "close_time": 1758686399999, "quote_volume": 221855.02904, "trades": 2437, "taker_buy_base": 41414.66, "taker_buy_quote": 116677.90387 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 2.77, "high": 2.844, "low": 2.73, "close": 2.833, "volume": 82098.75, "close_time": 1758700799999, "quote_volume": 230170.11143, "trades": 2182, "taker_buy_base": 51464.94, "taker_buy_quote": 144738.69635 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 2.835, "high": 2.864, "low": 2.771, "close": 2.802, "volume": 76484.22, "close_time": 1758715199999, "quote_volume": 215858.27136, "trades": 2209, "taker_buy_base": 31907.53, "taker_buy_quote": 90303.19991 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 2.804, "high": 2.833, "low": 2.776, "close": 2.782, "volume": 178477.5, "close_time": 1758729599999, "quote_volume": 500323.28739, "trades": 2493, "taker_buy_base": 43124.11, "taker_buy_quote": 120969.45984 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 2.782, "high": 2.821, "low": 2.774, "close": 2.804, "volume": 57399.68, "close_time": 1758743999999, "quote_volume": 160642.94964, "trades": 1195, "taker_buy_base": 28745.5, "taker_buy_quote": 80547.59053 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 2.803, "high": 2.81, "low": 2.776, "close": 2.786, "volume": 60053.23, "close_time": 1758758399999, "quote_volume": 167796.45574, "trades": 1078, "taker_buy_base": 30120.55, "taker_buy_quote": 84093.42376 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 2.786, "high": 2.79, "low": 2.716, "close": 2.726, "volume": 64196.9, "close_time": 1758772799999, "quote_volume": 176960.96822, "trades": 1932, "taker_buy_base": 19169.09, "taker_buy_quote": 52827.97753 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 2.727, "high": 2.728, "low": 2.677, "close": 2.683, "volume": 71164.79, "close_time": 1758787199999, "quote_volume": 192002.21556, "trades": 2055, "taker_buy_base": 36419.51, "taker_buy_quote": 98342.94248 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 2.687, "high": 2.701, "low": 2.655, "close": 2.657, "volume": 67408.21, "close_time": 1758801599999, "quote_volume": 180685.97918, "trades": 1815, "taker_buy_base": 32492.89, "taker_buy_quote": 87160.5765 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 2.661, "high": 2.757, "low": 2.632, "close": 2.696, "volume": 267546.29, "close_time": 1758815999999, "quote_volume": 723475.42068, "trades": 4091, "taker_buy_base": 198698.26, "taker_buy_quote": 537710.44 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 2.696, "high": 2.704, "low": 2.597, "close": 2.618, "volume": 163306.36, "close_time": 1758830399999, "quote_volume": 430258.03138, "trades": 3480, "taker_buy_base": 45600.83, "taker_buy_quote": 120251.85435 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 2.618, "high": 2.626, "low": 2.576, "close": 2.593, "volume": 50515.31, "close_time": 1758844799999, "quote_volume": 131384.67934, "trades": 1344, "taker_buy_base": 23466.53, "taker_buy_quote": 61121.84824 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 2.594, "high": 2.631, "low": 2.586, "close": 2.621, "volume": 33008.24, "close_time": 1758859199999, "quote_volume": 86235.16953, "trades": 1168, "taker_buy_base": 16721.64, "taker_buy_quote": 43708.78255 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 2.622, "high": 2.63, "low": 2.597, "close": 2.623, "volume": 32404.75, "close_time": 1758873599999, "quote_volume": 84753.94421, "trades": 1157, "taker_buy_base": 18714.42, "taker_buy_quote": 48956.22686 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 2.624, "high": 2.63, "low": 2.577, "close": 2.594, "volume": 42246.03, "close_time": 1758887999999, "quote_volume": 110081.82493, "trades": 1373, "taker_buy_base": 22341.46, "taker_buy_quote": 58137.83868 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 2.592, "high": 2.592, "low": 2.53, "close": 2.562, "volume": 84075.09, "close_time": 1758902399999, "quote_volume": 215232.27029, "trades": 2520, "taker_buy_base": 29856.17, "taker_buy_quote": 76492.88229 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 2.56, "high": 2.627, "low": 2.555, "close": 2.591, "volume": 54390.89, "close_time": 1758916799999, "quote_volume": 141233.40932, "trades": 1597, "taker_buy_base": 28532.05, "taker_buy_quote": 74027.215 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 2.59, "high": 2.608, "low": 2.581, "close": 2.607, "volume": 65759.61, "close_time": 1758931199999, "quote_volume": 170316.61904, "trades": 1631, "taker_buy_base": 26632.59, "taker_buy_quote": 69006.12066 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 2.606, "high": 2.61, "low": 2.579, "close": 2.599, "volume": 29772.98, "close_time": 1758945599999, "quote_volume": 77223.078, "trades": 1082, "taker_buy_base": 14974.55, "taker_buy_quote": 38897.0819 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 2.597, "high": 2.611, "low": 2.594, "close": 2.604, "volume": 42254.07, "close_time": 1758959999999, "quote_volume": 109874.42509, "trades": 1310, "taker_buy_base": 19269.23, "taker_buy_quote": 50120.96353 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 2.603, "high": 2.632, "low": 2.58, "close": 2.599, "volume": 54759.38, "close_time": 1758974399999, "quote_volume": 142376.10261, "trades": 1532, "taker_buy_base": 24971.08, "taker_buy_quote": 65014.86017 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 2.597, "high": 2.643, "low": 2.588, "close": 2.618, "volume": 47050.09, "close_time": 1758988799999, "quote_volume": 123120.06158, "trades": 1328, "taker_buy_base": 22729.25, "taker_buy_quote": 59490.58377 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 2.619, "high": 2.636, "low": 2.593, "close": 2.608, "volume": 49329.85, "close_time": 1759003199999, "quote_volume": 128783.38312, "trades": 1092, "taker_buy_base": 33619.4, "taker_buy_quote": 87829.35593 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 2.609, "high": 2.62, "low": 2.596, "close": 2.598, "volume": 21317.82, "close_time": 1759017599999, "quote_volume": 55521.72654, "trades": 581, "taker_buy_base": 8683.66, "taker_buy_quote": 22641.05681 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 2.599, "high": 2.605, "low": 2.563, "close": 2.58, "volume": 20244.34, "close_time": 1759031999999, "quote_volume": 52258.8288, "trades": 819, "taker_buy_base": 12225.24, "taker_buy_quote": 31552.18713 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 2.579, "high": 2.586, "low": 2.559, "close": 2.561, "volume": 15340.29, "close_time": 1759046399999, "quote_volume": 39453.67947, "trades": 627, "taker_buy_base": 8714.25, "taker_buy_quote": 22409.53921 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 2.563, "high": 2.572, "low": 2.541, "close": 2.553, "volume": 23379.01, "close_time": 1759060799999, "quote_volume": 59747.4375, "trades": 1076, "taker_buy_base": 10689.59, "taker_buy_quote": 27320.13518 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 2.554, "high": 2.592, "low": 2.535, "close": 2.568, "volume": 33007.86, "close_time": 1759075199999, "quote_volume": 84745.26566, "trades": 1223, "taker_buy_base": 19059.47, "taker_buy_quote": 48940.52995 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 2.569, "high": 2.59, "low": 2.569, "close": 2.578, "volume": 31871.53, "close_time": 1759089599999, "quote_volume": 82196.92586, "trades": 998, "taker_buy_base": 12217.31, "taker_buy_quote": 31516.21848 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 2.579, "high": 2.645, "low": 2.579, "close": 2.642, "volume": 26614.43, "close_time": 1759103999999, "quote_volume": 69482.08725, "trades": 1014, "taker_buy_base": 15270.66, "taker_buy_quote": 39897.18708 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 2.642, "high": 2.675, "low": 2.635, "close": 2.675, "volume": 44126.7, "close_time": 1759118399999, "quote_volume": 117055.03094, "trades": 1574, "taker_buy_base": 29208.11, "taker_buy_quote": 77454.14551 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 2.674, "high": 2.682, "low": 2.631, "close": 2.633, "volume": 47562.03, "close_time": 1759132799999, "quote_volume": 126591.72095, "trades": 1098, "taker_buy_base": 32631.52, "taker_buy_quote": 86889.52114 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 2.633, "high": 2.64, "low": 2.597, "close": 2.599, "volume": 22408.97, "close_time": 1759147199999, "quote_volume": 58731.79334, "trades": 959, "taker_buy_base": 11315.93, "taker_buy_quote": 29678.15921 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 2.597, "high": 2.618, "low": 2.546, "close": 2.581, "volume": 90147.53, "close_time": 1759161599999, "quote_volume": 233424.15556, "trades": 1787, "taker_buy_base": 32456.51, "taker_buy_quote": 84122.3725 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 2.582, "high": 2.597, "low": 2.548, "close": 2.596, "volume": 31834.71, "close_time": 1759175999999, "quote_volume": 81824.19024, "trades": 804, "taker_buy_base": 20605.57, "taker_buy_quote": 52973.67396 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 2.595, "high": 2.619, "low": 2.588, "close": 2.593, "volume": 30927.49, "close_time": 1759190399999, "quote_volume": 80575.11853, "trades": 675, "taker_buy_base": 11870.12, "taker_buy_quote": 30932.03529 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 2.594, "high": 2.595, "low": 2.552, "close": 2.553, "volume": 28372.5, "close_time": 1759204799999, "quote_volume": 73033.08938, "trades": 1061, "taker_buy_base": 12184.92, "taker_buy_quote": 31368.46398 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 2.552, "high": 2.568, "low": 2.518, "close": 2.524, "volume": 40754.46, "close_time": 1759219199999, "quote_volume": 103646.94475, "trades": 818, "taker_buy_base": 13571.74, "taker_buy_quote": 34555.12971 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 2.525, "high": 2.537, "low": 2.506, "close": 2.518, "volume": 22049.81, "close_time": 1759233599999, "quote_volume": 55558.51714, "trades": 723, "taker_buy_base": 12043.01, "taker_buy_quote": 30361.67603 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 2.518, "high": 2.521, "low": 2.478, "close": 2.482, "volume": 107431.49, "close_time": 1759247999999, "quote_volume": 268561.35368, "trades": 1558, "taker_buy_base": 19198.97, "taker_buy_quote": 47980.95606 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 2.483, "high": 2.518, "low": 2.477, "close": 2.514, "volume": 129651.97, "close_time": 1759262399999, "quote_volume": 322492.1245, "trades": 1434, "taker_buy_base": 35975.61, "taker_buy_quote": 89558.28894 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 2.515, "high": 2.528, "low": 2.492, "close": 2.507, "volume": 22062.38, "close_time": 1759276799999, "quote_volume": 55385.15183, "trades": 544, "taker_buy_base": 7944.04, "taker_buy_quote": 19930.38104 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.508, "high": 2.531, "low": 2.498, "close": 2.506, "volume": 27469.43, "close_time": 1759291199999, "quote_volume": 69042.21657, "trades": 580, "taker_buy_base": 15850.06, "taker_buy_quote": 39900.39025 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 2.505, "high": 2.523, "low": 2.504, "close": 2.514, "volume": 22633.44, "close_time": 1759305599999, "quote_volume": 56921.42996, "trades": 429, "taker_buy_base": 16545.45, "taker_buy_quote": 41610.27477 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 2.514, "high": 2.612, "low": 2.509, "close": 2.577, "volume": 104225.69, "close_time": 1759319999999, "quote_volume": 268425.93351, "trades": 1472, "taker_buy_base": 43868.23, "taker_buy_quote": 112557.90865 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 2.577, "high": 2.585, "low": 2.563, "close": 2.572, "volume": 19039.43, "close_time": 1759334399999, "quote_volume": 49025.10042, "trades": 568, "taker_buy_base": 9933.16, "taker_buy_quote": 25577.48382 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 2.573, "high": 2.602, "low": 2.567, "close": 2.585, "volume": 49337.53, "close_time": 1759348799999, "quote_volume": 127645.15586, "trades": 734, "taker_buy_base": 20717.93, "taker_buy_quote": 53537.92245 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 2.585, "high": 2.598, "low": 2.49, "close": 2.587, "volume": 186593.06, "close_time": 1759363199999, "quote_volume": 477857.54799, "trades": 1470, "taker_buy_base": 40979.65, "taker_buy_quote": 105354.38207 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.588, "high": 2.639, "low": 2.585, "close": 2.621, "volume": 30143.12, "close_time": 1759377599999, "quote_volume": 78926.50082, "trades": 858, "taker_buy_base": 18532.75, "taker_buy_quote": 48551.93365 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 2.62, "high": 2.638, "low": 2.608, "close": 2.626, "volume": 44064.71, "close_time": 1759391999999, "quote_volume": 115836.57077, "trades": 596, "taker_buy_base": 17474.66, "taker_buy_quote": 45911.93891 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 2.627, "high": 2.677, "low": 2.624, "close": 2.662, "volume": 53072.61, "close_time": 1759406399999, "quote_volume": 140727.22011, "trades": 953, "taker_buy_base": 32463.3, "taker_buy_quote": 86065.54426 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 2.662, "high": 2.682, "low": 2.616, "close": 2.668, "volume": 53473.28, "close_time": 1759420799999, "quote_volume": 141913.11407, "trades": 2036, "taker_buy_base": 26086.42, "taker_buy_quote": 69264.71303 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 2.668, "high": 2.979, "low": 2.667, "close": 2.979, "volume": 340064.52, "close_time": 1759435199999, "quote_volume": 958093.38421, "trades": 5584, "taker_buy_base": 204048.53, "taker_buy_quote": 576196.40686 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 2.98, "high": 3.24, "low": 2.98, "close": 3.098, "volume": 731473.94, "close_time": 1759449599999, "quote_volume": 2258642.94545, "trades": 10929, "taker_buy_base": 419415.23, "taker_buy_quote": 1294654.03323 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 3.1, "high": 3.402, "low": 2.972, "close": 3.357, "volume": 355329.29, "close_time": 1759463999999, "quote_volume": 1119198.25896, "trades": 5919, "taker_buy_base": 191235.8, "taker_buy_quote": 606830.88841 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 3.353, "high": 3.58, "low": 3.246, "close": 3.273, "volume": 1081196.21, "close_time": 1759478399999, "quote_volume": 3673582.18521, "trades": 13091, "taker_buy_base": 518089.45, "taker_buy_quote": 1761387.14763 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 3.27, "high": 3.462, "low": 3.213, "close": 3.324, "volume": 570382.75, "close_time": 1759492799999, "quote_volume": 1901188.33034, "trades": 7993, "taker_buy_base": 298221.88, "taker_buy_quote": 993798.06154 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 3.323, "high": 3.699, "low": 3.323, "close": 3.635, "volume": 961213.04, "close_time": 1759507199999, "quote_volume": 3404605.69324, "trades": 13619, "taker_buy_base": 520731.43, "taker_buy_quote": 1847492.36479 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 3.635, "high": 3.662, "low": 3.484, "close": 3.614, "volume": 442078.78, "close_time": 1759521599999, "quote_volume": 1581705.16921, "trades": 5760, "taker_buy_base": 214939.68, "taker_buy_quote": 769590.9148 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 3.613, "high": 3.745, "low": 3.567, "close": 3.629, "volume": 365779.38, "close_time": 1759535999999, "quote_volume": 1330762.11124, "trades": 7608, "taker_buy_base": 194232.1, "taker_buy_quote": 706776.24349 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 3.629, "high": 3.72, "low": 3.578, "close": 3.603, "volume": 220942.52, "close_time": 1759550399999, "quote_volume": 807186.30242, "trades": 6513, "taker_buy_base": 109091.12, "taker_buy_quote": 398806.40231 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 3.602, "high": 3.647, "low": 3.495, "close": 3.527, "volume": 241300.65, "close_time": 1759564799999, "quote_volume": 860893.40445, "trades": 7121, "taker_buy_base": 124973.96, "taker_buy_quote": 445775.80034 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 3.528, "high": 3.528, "low": 3.39, "close": 3.403, "volume": 179272.09, "close_time": 1759579199999, "quote_volume": 618458.29141, "trades": 5650, "taker_buy_base": 90881.48, "taker_buy_quote": 313402.47076 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 3.404, "high": 3.46, "low": 3.332, "close": 3.371, "volume": 176812.39, "close_time": 1759593599999, "quote_volume": 600571.23718, "trades": 5534, "taker_buy_base": 95200.26, "taker_buy_quote": 323364.3352 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 3.372, "high": 3.528, "low": 3.358, "close": 3.454, "volume": 163229.7, "close_time": 1759607999999, "quote_volume": 563671.2578, "trades": 5346, "taker_buy_base": 84447.45, "taker_buy_quote": 291209.74158 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 3.454, "high": 3.473, "low": 3.416, "close": 3.425, "volume": 59976.82, "close_time": 1759622399999, "quote_volume": 206691.62894, "trades": 1705, "taker_buy_base": 30964.85, "taker_buy_quote": 106712.49023 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 3.424, "high": 3.563, "low": 3.424, "close": 3.523, "volume": 136034.35, "close_time": 1759636799999, "quote_volume": 475112.22087, "trades": 3106, "taker_buy_base": 81293.9, "taker_buy_quote": 284008.03049 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 3.526, "high": 3.626, "low": 3.461, "close": 3.489, "volume": 132994.65, "close_time": 1759651199999, "quote_volume": 471388.73285, "trades": 3252, "taker_buy_base": 68881.0, "taker_buy_quote": 243754.93093 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 3.487, "high": 3.494, "low": 3.339, "close": 3.379, "volume": 125203.76, "close_time": 1759665599999, "quote_volume": 425708.66305, "trades": 3017, "taker_buy_base": 67486.26, "taker_buy_quote": 229310.19867 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 3.376, "high": 3.376, "low": 3.259, "close": 3.271, "volume": 114760.09, "close_time": 1759679999999, "quote_volume": 380933.11888, "trades": 2474, "taker_buy_base": 68276.05, "taker_buy_quote": 226768.40848 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 3.271, "high": 3.311, "low": 3.177, "close": 3.183, "volume": 109092.28, "close_time": 1759694399999, "quote_volume": 354126.6656, "trades": 2542, "taker_buy_base": 59805.75, "taker_buy_quote": 194328.35786 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 3.18, "high": 3.247, "low": 3.173, "close": 3.234, "volume": 94193.08, "close_time": 1759708799999, "quote_volume": 301352.53271, "trades": 2359, "taker_buy_base": 55609.31, "taker_buy_quote": 178067.9835 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 3.232, "high": 3.478, "low": 3.186, "close": 3.471, "volume": 369335.2, "close_time": 1759723199999, "quote_volume": 1238808.5274, "trades": 8970, "taker_buy_base": 203530.09, "taker_buy_quote": 684227.87661 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 3.471, "high": 3.8, "low": 3.403, "close": 3.575, "volume": 891364.22, "close_time": 1759737599999, "quote_volume": 3233102.57956, "trades": 23636, "taker_buy_base": 462548.79, "taker_buy_quote": 1679031.28799 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 3.569, "high": 3.687, "low": 3.548, "close": 3.67, "volume": 553229.07, "close_time": 1759751999999, "quote_volume": 2008670.54747, "trades": 10514, "taker_buy_base": 315740.54, "taker_buy_quote": 1146036.97049 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 3.669, "high": 3.935, "low": 3.654, "close": 3.802, "volume": 962846.83, "close_time": 1759766399999, "quote_volume": 3665315.07174, "trades": 21273, "taker_buy_base": 471525.0, "taker_buy_quote": 1797498.87498 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 3.802, "high": 3.865, "low": 3.709, "close": 3.837, "volume": 287589.23, "close_time": 1759780799999, "quote_volume": 1094995.76431, "trades": 7401, "taker_buy_base": 128329.59, "taker_buy_quote": 488637.57653 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 3.837, "high": 3.838, "low": 3.723, "close": 3.776, "volume": 192423.91, "close_time": 1759795199999, "quote_volume": 724297.32935, "trades": 4626, "taker_buy_base": 97836.84, "taker_buy_quote": 367961.3105 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 3.774, "high": 3.863, "low": 3.682, "close": 3.683, "volume": 163275.47, "close_time": 1759809599999, "quote_volume": 616436.86981, "trades": 5301, "taker_buy_base": 77825.35, "taker_buy_quote": 294123.52311 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 3.685, "high": 4.07, "low": 3.67, "close": 3.925, "volume": 750700.64, "close_time": 1759823999999, "quote_volume": 2950898.06404, "trades": 16577, "taker_buy_base": 420601.53, "taker_buy_quote": 1654655.04436 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 3.927, "high": 4.207, "low": 3.869, "close": 4.189, "volume": 1288529.32, "close_time": 1759838399999, "quote_volume": 5242632.10438, "trades": 20227, "taker_buy_base": 694981.77, "taker_buy_quote": 2830714.92789 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 4.188, "high": 4.372, "low": 4.028, "close": 4.176, "volume": 1720542.21, "close_time": 1759852799999, "quote_volume": 7213315.37767, "trades": 28499, "taker_buy_base": 845030.86, "taker_buy_quote": 3548100.51134 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 4.172, "high": 4.28, "low": 4.04, "close": 4.247, "volume": 1069049.3, "close_time": 1759867199999, "quote_volume": 4459435.79939, "trades": 16647, "taker_buy_base": 514550.3, "taker_buy_quote": 2146217.0559 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 4.248, "high": 4.578, "low": 4.22, "close": 4.373, "volume": 1209322.91, "close_time": 1759881599999, "quote_volume": 5355174.48689, "trades": 20287, "taker_buy_base": 605637.21, "taker_buy_quote": 2683051.00483 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 4.372, "high": 4.438, "low": 4.15, "close": 4.167, "volume": 726110.14, "close_time": 1759895999999, "quote_volume": 3105065.61249, "trades": 15844, "taker_buy_base": 227124.65, "taker_buy_quote": 972855.35944 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 4.167, "high": 4.514, "low": 4.132, "close": 4.495, "volume": 660559.23, "close_time": 1759910399999, "quote_volume": 2873570.72166, "trades": 14144, "taker_buy_base": 292488.34, "taker_buy_quote": 1272304.05171 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 4.491, "high": 4.599, "low": 4.318, "close": 4.391, "volume": 1139263.36, "close_time": 1759924799999, "quote_volume": 5059763.23424, "trades": 20249, "taker_buy_base": 592697.95, "taker_buy_quote": 2635982.99549 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 4.391, "high": 4.405, "low": 4.174, "close": 4.206, "volume": 470709.23, "close_time": 1759939199999, "quote_volume": 2011514.1209, "trades": 9574, "taker_buy_base": 200909.62, "taker_buy_quote": 858695.98488 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 4.208, "high": 4.304, "low": 4.171, "close": 4.247, "volume": 412790.3, "close_time": 1759953599999, "quote_volume": 1748092.30349, "trades": 7519, "taker_buy_base": 197483.56, "taker_buy_quote": 836680.02075 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 4.247, "high": 4.265, "low": 4.007, "close": 4.046, "volume": 507862.13, "close_time": 1759967999999, "quote_volume": 2083499.12632, "trades": 5807, "taker_buy_base": 300978.77, "taker_buy_quote": 1231078.21075 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 4.044, "high": 4.154, "low": 3.823, "close": 4.008, "volume": 531903.92, "close_time": 1759982399999, "quote_volume": 2125442.54044, "trades": 9265, "taker_buy_base": 233042.71, "taker_buy_quote": 934556.68628 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 4.008, "high": 4.168, "low": 3.917, "close": 4.028, "volume": 723519.31, "close_time": 1759996799999, "quote_volume": 2930120.04753, "trades": 11145, "taker_buy_base": 290489.14, "taker_buy_quote": 1177906.66647 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 4.027, "high": 4.032, "low": 3.75, "close": 3.821, "volume": 1207649.41, "close_time": 1760011199999, "quote_volume": 4644361.28824, "trades": 20172, "taker_buy_base": 502256.46, "taker_buy_quote": 1925974.95458 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 3.821, "high": 3.901, "low": 3.634, "close": 3.677, "volume": 580982.73, "close_time": 1760025599999, "quote_volume": 2171978.05395, "trades": 9020, "taker_buy_base": 292871.14, "taker_buy_quote": 1093403.14569 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 3.678, "high": 3.801, "low": 3.657, "close": 3.725, "volume": 398966.02, "close_time": 1760039999999, "quote_volume": 1488072.2709, "trades": 5398, "taker_buy_base": 218148.98, "taker_buy_quote": 814217.00927 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 3.728, "high": 3.761, "low": 3.714, "close": 3.741, "volume": 133846.52, "close_time": 1760054399999, "quote_volume": 500196.97498, "trades": 2296, "taker_buy_base": 63145.47, "taker_buy_quote": 236156.58529 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 3.741, "high": 3.787, "low": 3.591, "close": 3.644, "volume": 480606.19, "close_time": 1760068799999, "quote_volume": 1753305.83363, "trades": 6909, "taker_buy_base": 328264.25, "taker_buy_quote": 1195727.59703 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 3.642, "high": 3.738, "low": 3.642, "close": 3.677, "volume": 274256.6, "close_time": 1760083199999, "quote_volume": 1012373.56146, "trades": 4653, "taker_buy_base": 154250.91, "taker_buy_quote": 569190.47307 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 3.681, "high": 3.747, "low": 3.668, "close": 3.704, "volume": 124607.62, "close_time": 1760097599999, "quote_volume": 461069.45896, "trades": 3077, "taker_buy_base": 58845.86, "taker_buy_quote": 217716.67729 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 3.702, "high": 3.726, "low": 3.317, "close": 3.35, "volume": 812525.51, "close_time": 1760111999999, "quote_volume": 2861112.04921, "trades": 11618, "taker_buy_base": 345200.28, "taker_buy_quote": 1221006.15424 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 3.348, "high": 3.478, "low": 3.294, "close": 3.39, "volume": 498163.96, "close_time": 1760126399999, "quote_volume": 1688962.39414, "trades": 8864, "taker_buy_base": 281899.17, "taker_buy_quote": 955876.13659 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 3.386, "high": 3.4, "low": 1.526, "close": 2.854, "volume": 2658468.49, "close_time": 1760140799999, "quote_volume": 7098715.67166, "trades": 26591, "taker_buy_base": 1193295.39, "taker_buy_quote": 3231394.69212 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 2.852, "high": 3.008, "low": 2.72, "close": 2.919, "volume": 483602.82, "close_time": 1760155199999, "quote_volume": 1376828.10444, "trades": 5015, "taker_buy_base": 277435.23, "taker_buy_quote": 789650.52006 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 2.914, "high": 2.934, "low": 2.819, "close": 2.832, "volume": 204912.58, "close_time": 1760169599999, "quote_volume": 588285.42573, "trades": 2874, "taker_buy_base": 103324.87, "taker_buy_quote": 296991.48344 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 2.833, "high": 2.917, "low": 2.803, "close": 2.835, "volume": 224512.94, "close_time": 1760183999999, "quote_volume": 641663.14004, "trades": 2860, "taker_buy_base": 108893.9, "taker_buy_quote": 311403.48063 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 2.832, "high": 2.839, "low": 2.737, "close": 2.773, "volume": 145491.67, "close_time": 1760198399999, "quote_volume": 405041.58651, "trades": 2132, "taker_buy_base": 55993.4, "taker_buy_quote": 155663.36476 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 2.776, "high": 2.846, "low": 2.662, "close": 2.693, "volume": 192635.94, "close_time": 1760212799999, "quote_volume": 532733.59409, "trades": 3464, "taker_buy_base": 91372.75, "taker_buy_quote": 253276.03362 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 2.682, "high": 2.699, "low": 2.565, "close": 2.649, "volume": 228416.77, "close_time": 1760227199999, "quote_volume": 604543.78957, "trades": 4024, "taker_buy_base": 123965.07, "taker_buy_quote": 328078.90347 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 2.651, "high": 2.668, "low": 2.573, "close": 2.624, "volume": 127491.63, "close_time": 1760241599999, "quote_volume": 332836.75611, "trades": 3153, "taker_buy_base": 60911.58, "taker_buy_quote": 159257.37024 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 2.626, "high": 2.858, "low": 2.62, "close": 2.808, "volume": 272474.6, "close_time": 1760255999999, "quote_volume": 754342.2803, "trades": 4458, "taker_buy_base": 174044.65, "taker_buy_quote": 482120.12575 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 2.812, "high": 3.227, "low": 2.779, "close": 3.217, "volume": 589539.74, "close_time": 1760270399999, "quote_volume": 1794543.64134, "trades": 8551, "taker_buy_base": 317675.35, "taker_buy_quote": 967009.2674 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 3.215, "high": 3.373, "low": 3.086, "close": 3.355, "volume": 965893.44, "close_time": 1760284799999, "quote_volume": 3116729.56649, "trades": 12546, "taker_buy_base": 469653.8, "taker_buy_quote": 1512933.54212 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 3.348, "high": 3.493, "low": 3.264, "close": 3.424, "volume": 708801.4, "close_time": 1760299199999, "quote_volume": 2393153.74661, "trades": 9351, "taker_buy_base": 365575.93, "taker_buy_quote": 1232050.2744 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 3.428, "high": 3.5, "low": 3.313, "close": 3.42, "volume": 423062.77, "close_time": 1760313599999, "quote_volume": 1432899.45953, "trades": 5813, "taker_buy_base": 202043.54, "taker_buy_quote": 685932.62041 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 3.42, "high": 3.472, "low": 3.34, "close": 3.343, "volume": 227154.01, "close_time": 1760327999999, "quote_volume": 773121.15416, "trades": 4314, "taker_buy_base": 97816.63, "taker_buy_quote": 332587.13189 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 3.343, "high": 3.574, "low": 3.277, "close": 3.491, "volume": 413506.42, "close_time": 1760342399999, "quote_volume": 1420899.02742, "trades": 7766, "taker_buy_base": 191436.65, "taker_buy_quote": 658008.42539 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 3.49, "high": 3.555, "low": 3.286, "close": 3.361, "volume": 782007.01, "close_time": 1760356799999, "quote_volume": 2702350.05768, "trades": 10722, "taker_buy_base": 350634.31, "taker_buy_quote": 1210453.41498 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 3.359, "high": 3.526, "low": 3.333, "close": 3.403, "volume": 779440.07, "close_time": 1760371199999, "quote_volume": 2670449.19293, "trades": 10658, "taker_buy_base": 403517.74, "taker_buy_quote": 1381319.08985 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 3.405, "high": 3.543, "low": 3.403, "close": 3.506, "volume": 385630.69, "close_time": 1760385599999, "quote_volume": 1346443.37275, "trades": 10408, "taker_buy_base": 185678.18, "taker_buy_quote": 648325.66395 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 3.507, "high": 3.699, "low": 3.498, "close": 3.648, "volume": 448483.1, "close_time": 1760399999999, "quote_volume": 1620573.05145, "trades": 6753, "taker_buy_base": 255372.65, "taker_buy_quote": 919888.12468 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 3.648, "high": 3.89, "low": 3.635, "close": 3.686, "volume": 988814.5, "close_time": 1760414399999, "quote_volume": 3706320.72583, "trades": 19442, "taker_buy_base": 509014.79, "taker_buy_quote": 1907463.20837 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 3.683, "high": 3.728, "low": 3.318, "close": 3.363, "volume": 814499.64, "close_time": 1760428799999, "quote_volume": 2833242.92555, "trades": 18918, "taker_buy_base": 347268.04, "taker_buy_quote": 1208074.61182 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 3.362, "high": 3.469, "low": 3.286, "close": 3.377, "volume": 546394.23, "close_time": 1760443199999, "quote_volume": 1854889.31411, "trades": 13784, "taker_buy_base": 257656.26, "taker_buy_quote": 873642.96179 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 3.379, "high": 3.455, "low": 3.251, "close": 3.441, "volume": 685538.02, "close_time": 1760457599999, "quote_volume": 2296090.87845, "trades": 13358, "taker_buy_base": 321204.84, "taker_buy_quote": 1078517.01024 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 3.444, "high": 3.606, "low": 3.409, "close": 3.472, "volume": 726811.6, "close_time": 1760471999999, "quote_volume": 2542167.20962, "trades": 18225, "taker_buy_base": 352626.04, "taker_buy_quote": 1235838.24417 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 3.472, "high": 3.557, "low": 3.445, "close": 3.508, "volume": 238563.56, "close_time": 1760486399999, "quote_volume": 837363.35947, "trades": 5529, "taker_buy_base": 121587.81, "taker_buy_quote": 426657.20645 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 3.51, "high": 3.519, "low": 3.395, "close": 3.398, "volume": 247775.49, "close_time": 1760500799999, "quote_volume": 857113.90408, "trades": 6425, "taker_buy_base": 100075.58, "taker_buy_quote": 346269.04734 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 3.403, "high": 3.457, "low": 3.365, "close": 3.444, "volume": 418006.92, "close_time": 1760515199999, "quote_volume": 1425728.38509, "trades": 10628, "taker_buy_base": 186481.0, "taker_buy_quote": 636452.33746 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 3.443, "high": 3.53, "low": 3.167, "close": 3.22, "volume": 1870069.94, "close_time": 1760529599999, "quote_volume": 6202140.90369, "trades": 22498, "taker_buy_base": 897395.74, "taker_buy_quote": 2974356.53714 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 3.213, "high": 3.271, "low": 3.097, "close": 3.125, "volume": 451496.74, "close_time": 1760543999999, "quote_volume": 1437240.74733, "trades": 12632, "taker_buy_base": 219702.05, "taker_buy_quote": 699841.04608 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 3.123, "high": 3.178, "low": 3.044, "close": 3.054, "volume": 215526.84, "close_time": 1760558399999, "quote_volume": 670038.5899, "trades": 5925, "taker_buy_base": 94610.59, "taker_buy_quote": 294380.19962 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 3.056, "high": 3.069, "low": 2.99, "close": 3.025, "volume": 301405.99, "close_time": 1760572799999, "quote_volume": 911501.99714, "trades": 5132, "taker_buy_base": 174525.96, "taker_buy_quote": 527973.89283 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 3.026, "high": 3.137, "low": 3.019, "close": 3.101, "volume": 139071.56, "close_time": 1760587199999, "quote_volume": 430338.43477, "trades": 4861, "taker_buy_base": 71312.12, "taker_buy_quote": 220421.82275 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 3.101, "high": 3.129, "low": 3.035, "close": 3.043, "volume": 150658.32, "close_time": 1760601599999, "quote_volume": 465747.22631, "trades": 3938, "taker_buy_base": 63572.0, "taker_buy_quote": 196427.71655 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 3.044, "high": 3.122, "low": 2.951, "close": 3.099, "volume": 165498.0, "close_time": 1760615999999, "quote_volume": 503622.86437, "trades": 4078, "taker_buy_base": 84257.49, "taker_buy_quote": 256519.39667 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 3.099, "high": 3.139, "low": 2.892, "close": 2.908, "volume": 173864.49, "close_time": 1760630399999, "quote_volume": 526001.06475, "trades": 4353, "taker_buy_base": 84840.21, "taker_buy_quote": 256271.85721 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 2.907, "high": 3.039, "low": 2.867, "close": 2.928, "volume": 209061.26, "close_time": 1760644799999, "quote_volume": 613040.43385, "trades": 4613, "taker_buy_base": 104630.23, "taker_buy_quote": 306784.16425 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 2.928, "high": 2.939, "low": 2.868, "close": 2.903, "volume": 179255.07, "close_time": 1760659199999, "quote_volume": 520068.10058, "trades": 2594, "taker_buy_base": 84014.07, "taker_buy_quote": 243569.88036 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.901, "high": 2.963, "low": 2.897, "close": 2.947, "volume": 73703.94, "close_time": 1760673599999, "quote_volume": 216592.22785, "trades": 1609, "taker_buy_base": 32633.74, "taker_buy_quote": 95907.93667 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 2.945, "high": 2.946, "low": 2.707, "close": 2.714, "volume": 380632.52, "close_time": 1760687999999, "quote_volume": 1059452.41378, "trades": 3812, "taker_buy_base": 163703.41, "taker_buy_quote": 456536.09576 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 2.713, "high": 2.812, "low": 2.633, "close": 2.793, "volume": 348385.15, "close_time": 1760702399999, "quote_volume": 946922.66202, "trades": 3191, "taker_buy_base": 156510.83, "taker_buy_quote": 426082.4621 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 2.794, "high": 2.826, "low": 2.724, "close": 2.799, "volume": 233999.59, "close_time": 1760716799999, "quote_volume": 651057.12766, "trades": 1834, "taker_buy_base": 105252.67, "taker_buy_quote": 293143.32183 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 2.799, "high": 2.852, "low": 2.794, "close": 2.809, "volume": 106369.9, "close_time": 1760731199999, "quote_volume": 300022.40484, "trades": 1014, "taker_buy_base": 38718.46, "taker_buy_quote": 109328.12827 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 2.807, "high": 2.913, "low": 2.8, "close": 2.846, "volume": 188276.16, "close_time": 1760745599999, "quote_volume": 540360.39064, "trades": 1525, "taker_buy_base": 112683.26, "taker_buy_quote": 323547.36916 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.845, "high": 2.943, "low": 2.831, "close": 2.885, "volume": 323255.36, "close_time": 1760759999999, "quote_volume": 939064.35457, "trades": 2287, "taker_buy_base": 162273.84, "taker_buy_quote": 471486.79863 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 2.884, "high": 3.001, "low": 2.828, "close": 2.947, "volume": 541406.58, "close_time": 1760774399999, "quote_volume": 1583607.66009, "trades": 4512, "taker_buy_base": 263534.1, "taker_buy_quote": 770281.81158 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 2.947, "high": 2.978, "low": 2.888, "close": 2.912, "volume": 317767.93, "close_time": 1760788799999, "quote_volume": 929265.85928, "trades": 3331, "taker_buy_base": 169258.3, "taker_buy_quote": 495771.2676 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 2.91, "high": 2.918, "low": 2.843, "close": 2.875, "volume": 223785.37, "close_time": 1760803199999, "quote_volume": 644413.12278, "trades": 2003, "taker_buy_base": 86140.9, "taker_buy_quote": 248099.27742 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 2.875, "high": 2.912, "low": 2.829, "close": 2.899, "volume": 189907.78, "close_time": 1760817599999, "quote_volume": 543839.33753, "trades": 1225, "taker_buy_base": 88006.71, "taker_buy_quote": 252051.00702 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 2.897, "high": 2.902, "low": 2.862, "close": 2.878, "volume": 57490.81, "close_time": 1760831999999, "quote_volume": 165563.55759, "trades": 653, "taker_buy_base": 20257.39, "taker_buy_quote": 58329.64418 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.877, "high": 2.898, "low": 2.843, "close": 2.89, "volume": 137056.23, "close_time": 1760846399999, "quote_volume": 392889.09008, "trades": 1589, "taker_buy_base": 73794.0, "taker_buy_quote": 211505.74604 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 2.894, "high": 2.898, "low": 2.843, "close": 2.86, "volume": 188672.26, "close_time": 1760860799999, "quote_volume": 542438.30051, "trades": 2470, "taker_buy_base": 95232.98, "taker_buy_quote": 273975.08892 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 2.861, "high": 2.963, "low": 2.794, "close": 2.925, "volume": 221124.55, "close_time": 1760875199999, "quote_volume": 640014.60355, "trades": 2718, "taker_buy_base": 113535.8, "taker_buy_quote": 328026.83971 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 2.927, "high": 2.966, "low": 2.892, "close": 2.945, "volume": 113957.38, "close_time": 1760889599999, "quote_volume": 333816.54539, "trades": 1913, "taker_buy_base": 52422.15, "taker_buy_quote": 153335.31347 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 2.949, "high": 2.983, "low": 2.929, "close": 2.943, "volume": 122689.54, "close_time": 1760903999999, "quote_volume": 362252.14851, "trades": 876, "taker_buy_base": 61853.3, "taker_buy_quote": 182715.29459 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 2.945, "high": 2.95, "low": 2.897, "close": 2.901, "volume": 33853.99, "close_time": 1760918399999, "quote_volume": 98978.31719, "trades": 733, "taker_buy_base": 15974.63, "taker_buy_quote": 46717.45328 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 2.9, "high": 2.957, "low": 2.838, "close": 2.953, "volume": 204660.75, "close_time": 1760932799999, "quote_volume": 585361.73565, "trades": 2451, "taker_buy_base": 61839.75, "taker_buy_quote": 177424.73572 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 2.953, "high": 2.962, "low": 2.903, "close": 2.921, "volume": 213901.91, "close_time": 1760947199999, "quote_volume": 625975.88981, "trades": 2285, "taker_buy_base": 133103.03, "taker_buy_quote": 388850.68812 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 2.921, "high": 3.047, "low": 2.886, "close": 3.01, "volume": 468865.58, "close_time": 1760961599999, "quote_volume": 1403723.92835, "trades": 4504, "taker_buy_base": 231833.57, "taker_buy_quote": 693946.65492 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 3.011, "high": 3.012, "low": 2.936, "close": 2.954, "volume": 177729.74, "close_time": 1760975999999, "quote_volume": 530175.37792, "trades": 2388, "taker_buy_base": 70779.23, "taker_buy_quote": 210994.28262 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 2.952, "high": 2.952, "low": 2.853, "close": 2.913, "volume": 144318.33, "close_time": 1760990399999, "quote_volume": 416256.00733, "trades": 2126, "taker_buy_base": 62242.46, "taker_buy_quote": 179713.1892 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 2.913, "high": 2.928, "low": 2.892, "close": 2.91, "volume": 61460.03, "close_time": 1761004799999, "quote_volume": 179061.03593, "trades": 882, "taker_buy_base": 40921.72, "taker_buy_quote": 119287.72637 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 2.908, "high": 2.91, "low": 2.79, "close": 2.801, "volume": 358033.18, "close_time": 1761019199999, "quote_volume": 1014417.17138, "trades": 1851, "taker_buy_base": 168501.62, "taker_buy_quote": 477694.39476 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 2.8, "high": 2.802, "low": 2.695, "close": 2.736, "volume": 825187.59, "close_time": 1761033599999, "quote_volume": 2262713.59691, "trades": 3534, "taker_buy_base": 382026.88, "taker_buy_quote": 1047283.34666 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 2.735, "high": 2.74, "low": 2.666, "close": 2.693, "volume": 253148.46, "close_time": 1761047999999, "quote_volume": 680870.59234, "trades": 2096, "taker_buy_base": 123249.72, "taker_buy_quote": 331460.27793 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 2.692, "high": 2.952, "low": 2.683, "close": 2.935, "volume": 378205.74, "close_time": 1761062399999, "quote_volume": 1072627.5494, "trades": 3241, "taker_buy_base": 191500.27, "taker_buy_quote": 541955.47025 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 2.936, "high": 2.942, "low": 2.818, "close": 2.856, "volume": 145614.33, "close_time": 1761076799999, "quote_volume": 418257.19589, "trades": 1660, "taker_buy_base": 62293.02, "taker_buy_quote": 178774.91724 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 2.857, "high": 2.858, "low": 2.693, "close": 2.698, "volume": 158107.61, "close_time": 1761091199999, "quote_volume": 436429.96975, "trades": 2105, "taker_buy_base": 87348.05, "taker_buy_quote": 239930.91294 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 2.702, "high": 2.756, "low": 2.694, "close": 2.744, "volume": 52458.1, "close_time": 1761105599999, "quote_volume": 142671.37241, "trades": 1079, "taker_buy_base": 30320.86, "taker_buy_quote": 82460.48017 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 2.744, "high": 2.77, "low": 2.721, "close": 2.767, "volume": 65973.58, "close_time": 1761119999999, "quote_volume": 181075.89795, "trades": 1424, "taker_buy_base": 35424.5, "taker_buy_quote": 97336.34109 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 2.766, "high": 2.768, "low": 2.673, "close": 2.712, "volume": 66990.18, "close_time": 1761134399999, "quote_volume": 182067.21144, "trades": 1493, "taker_buy_base": 31119.75, "taker_buy_quote": 84553.07672 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 2.71, "high": 2.814, "low": 2.705, "close": 2.8, "volume": 141646.82, "close_time": 1761148799999, "quote_volume": 391682.20144, "trades": 2679, "taker_buy_base": 71211.24, "taker_buy_quote": 196757.25084 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 2.8, "high": 2.826, "low": 2.698, "close": 2.715, "volume": 133036.58, "close_time": 1761163199999, "quote_volume": 368245.23531, "trades": 2605, "taker_buy_base": 68306.05, "taker_buy_quote": 189109.94677 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 2.716, "high": 2.738, "low": 2.604, "close": 2.715, "volume": 392995.08, "close_time": 1761177599999, "quote_volume": 1045705.60643, "trades": 2872, "taker_buy_base": 182226.21, "taker_buy_quote": 486564.61535 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.716, "high": 2.754, "low": 2.696, "close": 2.744, "volume": 140128.61, "close_time": 1761191999999, "quote_volume": 382134.66373, "trades": 1200, "taker_buy_base": 89861.63, "taker_buy_quote": 245235.35598 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 2.745, "high": 2.804, "low": 2.735, "close": 2.769, "volume": 216503.2, "close_time": 1761206399999, "quote_volume": 598506.46605, "trades": 1757, "taker_buy_base": 112376.98, "taker_buy_quote": 311281.36602 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 2.769, "high": 2.791, "low": 2.687, "close": 2.694, "volume": 292111.65, "close_time": 1761220799999, "quote_volume": 802210.41163, "trades": 1897, "taker_buy_base": 111753.68, "taker_buy_quote": 307748.14501 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 2.693, "high": 2.848, "low": 2.67, "close": 2.782, "volume": 948894.28, "close_time": 1761235199999, "quote_volume": 2625339.21485, "trades": 4844, "taker_buy_base": 486996.9, "taker_buy_quote": 1347491.40351 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 2.783, "high": 2.798, "low": 2.721, "close": 2.745, "volume": 667285.33, "close_time": 1761249599999, "quote_volume": 1844593.33696, "trades": 3116, "taker_buy_base": 313848.62, "taker_buy_quote": 868345.07561 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 2.742, "high": 2.76, "low": 2.719, "close": 2.753, "volume": 121262.76, "close_time": 1761263999999, "quote_volume": 331863.64756, "trades": 799, "taker_buy_base": 68164.95, "taker_buy_quote": 186514.52725 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.753, "high": 2.77, "low": 2.728, "close": 2.738, "volume": 131289.69, "close_time": 1761278399999, "quote_volume": 360347.70239, "trades": 1232, "taker_buy_base": 84849.33, "taker_buy_quote": 232881.73043 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 2.737, "high": 2.784, "low": 2.724, "close": 2.725, "volume": 89272.64, "close_time": 1761292799999, "quote_volume": 246010.40867, "trades": 1149, "taker_buy_base": 41678.78, "taker_buy_quote": 114718.72791 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 2.725, "high": 2.731, "low": 2.653, "close": 2.681, "volume": 270858.3, "close_time": 1761307199999, "quote_volume": 728233.66038, "trades": 3148, "taker_buy_base": 101854.22, "taker_buy_quote": 273375.74289 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 2.681, "high": 2.722, "low": 2.607, "close": 2.614, "volume": 425273.05, "close_time": 1761321599999, "quote_volume": 1126979.15505, "trades": 3974, "taker_buy_base": 139256.4, "taker_buy_quote": 370323.81761 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 2.613, "high": 2.664, "low": 2.591, "close": 2.65, "volume": 282075.69, "close_time": 1761335999999, "quote_volume": 738756.37323, "trades": 2270, "taker_buy_base": 144896.74, "taker_buy_quote": 379122.85676 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 2.65, "high": 2.676, "low": 2.646, "close": 2.663, "volume": 144968.03, "close_time": 1761350399999, "quote_volume": 385562.84893, "trades": 920, "taker_buy_base": 71498.4, "taker_buy_quote": 190109.24782 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.663, "high": 2.694, "low": 2.634, "close": 2.691, "volume": 176995.64, "close_time": 1761364799999, "quote_volume": 470624.7807, "trades": 959, "taker_buy_base": 93066.99, "taker_buy_quote": 247848.9779 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 2.69, "high": 2.727, "low": 2.678, "close": 2.683, "volume": 314495.33, "close_time": 1761379199999, "quote_volume": 850837.70629, "trades": 1639, "taker_buy_base": 162532.0, "taker_buy_quote": 440226.06018 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 2.684, "high": 2.705, "low": 2.664, "close": 2.677, "volume": 170028.72, "close_time": 1761393599999, "quote_volume": 455433.46556, "trades": 794, "taker_buy_base": 109338.65, "taker_buy_quote": 292840.25646 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 2.676, "high": 2.684, "low": 2.65, "close": 2.67, "volume": 149191.66, "close_time": 1761407999999, "quote_volume": 398436.23184, "trades": 936, "taker_buy_base": 82559.33, "taker_buy_quote": 220554.9147 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 2.669, "high": 2.705, "low": 2.665, "close": 2.704, "volume": 134001.21, "close_time": 1761422399999, "quote_volume": 359288.23208, "trades": 972, "taker_buy_base": 71548.71, "taker_buy_quote": 192029.28789 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 2.704, "high": 2.721, "low": 2.686, "close": 2.703, "volume": 81325.24, "close_time": 1761436799999, "quote_volume": 219690.68893, "trades": 837, "taker_buy_base": 36405.84, "taker_buy_quote": 98345.32335 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.703, "high": 2.714, "low": 2.677, "close": 2.683, "volume": 55820.47, "close_time": 1761451199999, "quote_volume": 150565.37797, "trades": 745, "taker_buy_base": 28497.33, "taker_buy_quote": 76909.80658 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 2.682, "high": 2.704, "low": 2.677, "close": 2.7, "volume": 49905.2, "close_time": 1761465599999, "quote_volume": 134269.96776, "trades": 605, "taker_buy_base": 30401.36, "taker_buy_quote": 81759.94788 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 2.7, "high": 2.779, "low": 2.695, "close": 2.774, "volume": 141244.44, "close_time": 1761479999999, "quote_volume": 386691.08072, "trades": 1854, "taker_buy_base": 97221.91, "taker_buy_quote": 266293.97646 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 2.772, "high": 2.826, "low": 2.772, "close": 2.792, "volume": 192487.95, "close_time": 1761494399999, "quote_volume": 538835.71734, "trades": 2083, "taker_buy_base": 77081.96, "taker_buy_quote": 215382.30086 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 2.791, "high": 2.796, "low": 2.758, "close": 2.79, "volume": 61456.92, "close_time": 1761508799999, "quote_volume": 170888.94927, "trades": 1010, "taker_buy_base": 38090.81, "taker_buy_quote": 105988.2874 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 2.79, "high": 2.853, "low": 2.771, "close": 2.812, "volume": 188768.97, "close_time": 1761523199999, "quote_volume": 532385.71107, "trades": 1958, "taker_buy_base": 103995.29, "taker_buy_quote": 293284.47909 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.816, "high": 2.871, "low": 2.81, "close": 2.816, "volume": 66612.36, "close_time": 1761537599999, "quote_volume": 188793.19285, "trades": 1057, "taker_buy_base": 40333.79, "taker_buy_quote": 114310.02096 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 2.818, "high": 2.835, "low": 2.781, "close": 2.799, "volume": 73055.07, "close_time": 1761551999999, "quote_volume": 205340.12108, "trades": 1394, "taker_buy_base": 44417.59, "taker_buy_quote": 124886.06727 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 2.796, "high": 2.803, "low": 2.735, "close": 2.789, "volume": 107117.22, "close_time": 1761566399999, "quote_volume": 296125.86263, "trades": 1923, "taker_buy_base": 40414.58, "taker_buy_quote": 111578.71467 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 2.789, "high": 2.794, "low": 2.698, "close": 2.726, "volume": 101736.15, "close_time": 1761580799999, "quote_volume": 278303.2664, "trades": 1571, "taker_buy_base": 37113.56, "taker_buy_quote": 101649.75661 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 2.725, "high": 2.771, "low": 2.717, "close": 2.721, "volume": 86505.97, "close_time": 1761595199999, "quote_volume": 237672.6218, "trades": 1203, "taker_buy_base": 34445.71, "taker_buy_quote": 94676.18408 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 2.719, "high": 2.723, "low": 2.675, "close": 2.689, "volume": 48136.61, "close_time": 1761609599999, "quote_volume": 129884.85089, "trades": 926, "taker_buy_base": 23053.5, "taker_buy_quote": 62241.90181 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.687, "high": 2.712, "low": 2.665, "close": 2.679, "volume": 28510.92, "close_time": 1761623999999, "quote_volume": 76511.61539, "trades": 838, "taker_buy_base": 14359.5, "taker_buy_quote": 38545.89089 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 2.679, "high": 2.697, "low": 2.653, "close": 2.68, "volume": 47902.41, "close_time": 1761638399999, "quote_volume": 128232.33578, "trades": 1053, "taker_buy_base": 17132.67, "taker_buy_quote": 45832.04912 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 2.678, "high": 2.707, "low": 2.676, "close": 2.683, "volume": 74618.89, "close_time": 1761652799999, "quote_volume": 201095.46531, "trades": 974, "taker_buy_base": 45106.5, "taker_buy_quote": 121612.77466 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 2.682, "high": 2.737, "low": 2.664, "close": 2.679, "volume": 77149.49, "close_time": 1761667199999, "quote_volume": 208315.13625, "trades": 1815, "taker_buy_base": 25441.35, "taker_buy_quote": 68690.62373 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 2.678, "high": 2.708, "low": 2.638, "close": 2.647, "volume": 71073.93, "close_time": 1761681599999, "quote_volume": 190236.82021, "trades": 1284, "taker_buy_base": 29687.23, "taker_buy_quote": 79621.61207 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 2.647, "high": 2.647, "low": 2.568, "close": 2.612, "volume": 94577.68, "close_time": 1761695999999, "quote_volume": 246301.43424, "trades": 2072, "taker_buy_base": 40908.39, "taker_buy_quote": 106532.6845 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.611, "high": 2.625, "low": 2.6, "close": 2.608, "volume": 16239.63, "close_time": 1761710399999, "quote_volume": 42356.10102, "trades": 379, "taker_buy_base": 7938.42, "taker_buy_quote": 20710.30301 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 2.607, "high": 2.625, "low": 2.6, "close": 2.614, "volume": 17406.48, "close_time": 1761724799999, "quote_volume": 45466.94919, "trades": 517, "taker_buy_base": 7709.3, "taker_buy_quote": 20127.77562 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 2.613, "high": 2.619, "low": 2.592, "close": 2.595, "volume": 17511.98, "close_time": 1761739199999, "quote_volume": 45590.31214, "trades": 600, "taker_buy_base": 8034.22, "taker_buy_quote": 20919.57851 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 2.597, "high": 2.602, "low": 2.509, "close": 2.521, "volume": 101004.16, "close_time": 1761753599999, "quote_volume": 258923.67063, "trades": 1839, "taker_buy_base": 31685.77, "taker_buy_quote": 81042.03123 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 2.518, "high": 2.586, "low": 2.481, "close": 2.56, "volume": 207889.07, "close_time": 1761767999999, "quote_volume": 526692.89998, "trades": 2990, "taker_buy_base": 87719.73, "taker_buy_quote": 222596.66898 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 2.563, "high": 2.608, "low": 2.552, "close": 2.57, "volume": 77631.85, "close_time": 1761782399999, "quote_volume": 200954.37989, "trades": 1127, "taker_buy_base": 42075.13, "taker_buy_quote": 108963.65259 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.57, "high": 2.623, "low": 2.555, "close": 2.613, "volume": 30295.76, "close_time": 1761796799999, "quote_volume": 78803.2901, "trades": 933, "taker_buy_base": 18812.09, "taker_buy_quote": 48917.21925 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 2.611, "high": 2.611, "low": 2.526, "close": 2.595, "volume": 95195.82, "close_time": 1761811199999, "quote_volume": 245767.60545, "trades": 1415, "taker_buy_base": 61336.42, "taker_buy_quote": 158404.33809 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 2.595, "high": 2.601, "low": 2.52, "close": 2.52, "volume": 132027.88, "close_time": 1761825599999, "quote_volume": 338002.83794, "trades": 1322, "taker_buy_base": 50856.74, "taker_buy_quote": 130083.47487 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 2.527, "high": 2.53, "low": 2.387, "close": 2.397, "volume": 199241.74, "close_time": 1761839999999, "quote_volume": 485154.37701, "trades": 2801, "taker_buy_base": 76759.95, "taker_buy_quote": 186952.75458 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 2.396, "high": 2.402, "low": 2.326, "close": 2.332, "volume": 361064.44, "close_time": 1761854399999, "quote_volume": 849127.45884, "trades": 2520, "taker_buy_base": 228235.44, "taker_buy_quote": 537190.34144 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 2.334, "high": 2.403, "low": 2.317, "close": 2.401, "volume": 117335.0, "close_time": 1761868799999, "quote_volume": 276211.8425, "trades": 1160, "taker_buy_base": 87340.63, "taker_buy_quote": 205438.36194 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.401, "high": 2.433, "low": 2.396, "close": 2.416, "volume": 36297.06, "close_time": 1761883199999, "quote_volume": 87658.17137, "trades": 799, "taker_buy_base": 20025.89, "taker_buy_quote": 48385.81124 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 2.417, "high": 2.457, "low": 2.416, "close": 2.428, "volume": 44200.55, "close_time": 1761897599999, "quote_volume": 107573.19257, "trades": 885, "taker_buy_base": 24898.72, "taker_buy_quote": 60596.19767 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 2.427, "high": 2.442, "low": 2.397, "close": 2.428, "volume": 53380.27, "close_time": 1761911999999, "quote_volume": 128939.66712, "trades": 1616, "taker_buy_base": 21543.05, "taker_buy_quote": 52000.5133 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 2.428, "high": 2.443, "low": 2.387, "close": 2.387, "volume": 128515.64, "close_time": 1761926399999, "quote_volume": 310498.52484, "trades": 2481, "taker_buy_base": 53514.36, "taker_buy_quote": 129380.06666 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 2.387, "high": 2.427, "low": 2.306, "close": 2.419, "volume": 141021.26, "close_time": 1761940799999, "quote_volume": 332350.13851, "trades": 1792, "taker_buy_base": 71479.84, "taker_buy_quote": 168506.9421 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 2.414, "high": 2.422, "low": 2.387, "close": 2.421, "volume": 125545.47, "close_time": 1761955199999, "quote_volume": 301225.08232, "trades": 865, "taker_buy_base": 66947.45, "taker_buy_quote": 160801.92247 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.421, "high": 2.442, "low": 2.392, "close": 2.439, "volume": 38802.12, "close_time": 1761969599999, "quote_volume": 93888.81699, "trades": 719, "taker_buy_base": 21408.03, "taker_buy_quote": 51821.97731 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 2.44, "high": 2.462, "low": 2.423, "close": 2.457, "volume": 38272.57, "close_time": 1761983999999, "quote_volume": 93340.08208, "trades": 732, "taker_buy_base": 15565.03, "taker_buy_quote": 37936.31239 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 2.458, "high": 2.498, "low": 2.458, "close": 2.485, "volume": 84730.21, "close_time": 1761998399999, "quote_volume": 210147.39087, "trades": 1350, "taker_buy_base": 51776.96, "taker_buy_quote": 128397.31817 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 2.487, "high": 2.499, "low": 2.449, "close": 2.481, "volume": 57717.4, "close_time": 1762012799999, "quote_volume": 142741.66671, "trades": 1301, "taker_buy_base": 23429.65, "taker_buy_quote": 57998.75696 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 2.481, "high": 2.511, "low": 2.474, "close": 2.5, "volume": 63429.41, "close_time": 1762027199999, "quote_volume": 158306.96508, "trades": 769, "taker_buy_base": 41868.14, "taker_buy_quote": 104618.12916 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 2.499, "high": 2.525, "low": 2.488, "close": 2.518, "volume": 53910.35, "close_time": 1762041599999, "quote_volume": 135311.17449, "trades": 980, "taker_buy_base": 24781.9, "taker_buy_quote": 62172.98981 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.518, "high": 2.526, "low": 2.501, "close": 2.514, "volume": 44402.45, "close_time": 1762055999999, "quote_volume": 111526.58624, "trades": 662, "taker_buy_base": 25591.43, "taker_buy_quote": 64309.0046 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 2.511, "high": 2.572, "low": 2.511, "close": 2.56, "volume": 63061.61, "close_time": 1762070399999, "quote_volume": 160975.34573, "trades": 1167, "taker_buy_base": 27698.82, "taker_buy_quote": 70568.1236 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 2.562, "high": 2.564, "low": 2.479, "close": 2.509, "volume": 109763.96, "close_time": 1762084799999, "quote_volume": 276124.3606, "trades": 1302, "taker_buy_base": 60806.33, "taker_buy_quote": 152816.07807 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 2.51, "high": 2.51, "low": 2.463, "close": 2.469, "volume": 45512.98, "close_time": 1762099199999, "quote_volume": 113021.42383, "trades": 825, "taker_buy_base": 19725.01, "taker_buy_quote": 48953.89866 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 2.468, "high": 2.481, "low": 2.428, "close": 2.459, "volume": 109780.31, "close_time": 1762113599999, "quote_volume": 269506.78858, "trades": 1314, "taker_buy_base": 42935.85, "taker_buy_quote": 105393.38863 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 2.457, "high": 2.492, "low": 2.453, "close": 2.49, "volume": 25559.69, "close_time": 1762127999999, "quote_volume": 63080.32239, "trades": 573, "taker_buy_base": 13935.73, "taker_buy_quote": 34390.32881 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.488, "high": 2.503, "low": 2.365, "close": 2.368, "volume": 85041.34, "close_time": 1762142399999, "quote_volume": 206342.1752, "trades": 2047, "taker_buy_base": 39992.63, "taker_buy_quote": 97230.43627 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 2.368, "high": 2.382, "low": 2.319, "close": 2.345, "volume": 118509.58, "close_time": 1762156799999, "quote_volume": 278398.19726, "trades": 1639, "taker_buy_base": 50459.37, "taker_buy_quote": 118601.73552 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 2.344, "high": 2.357, "low": 2.291, "close": 2.313, "volume": 129418.84, "close_time": 1762171199999, "quote_volume": 300237.562, "trades": 2084, "taker_buy_base": 47034.44, "taker_buy_quote": 109109.84 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 2.316, "high": 2.34, "low": 2.132, "close": 2.185, "volume": 374106.58, "close_time": 1762185599999, "quote_volume": 845836.07036, "trades": 4236, "taker_buy_base": 139722.05, "taker_buy_quote": 315079.12262 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 2.185, "high": 2.267, "low": 2.167, "close": 2.23, "volume": 90893.2, "close_time": 1762199999999, "quote_volume": 202399.1991, "trades": 1539, "taker_buy_base": 50064.37, "taker_buy_quote": 111506.68841 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 2.231, "high": 2.231, "low": 2.185, "close": 2.227, "volume": 71782.22, "close_time": 1762214399999, "quote_volume": 158768.3869, "trades": 1171, "taker_buy_base": 26736.0, "taker_buy_quote": 59142.5039 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.224, "high": 2.265, "low": 2.209, "close": 2.264, "volume": 20677.98, "close_time": 1762228799999, "quote_volume": 46401.35199, "trades": 556, "taker_buy_base": 11961.08, "taker_buy_quote": 26903.6336 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 2.264, "high": 2.273, "low": 2.149, "close": 2.159, "volume": 101482.55, "close_time": 1762243199999, "quote_volume": 222169.40865, "trades": 1807, "taker_buy_base": 54998.93, "taker_buy_quote": 120530.67171 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 2.161, "high": 2.229, "low": 2.157, "close": 2.211, "volume": 47606.72, "close_time": 1762257599999, "quote_volume": 104620.35545, "trades": 1057, "taker_buy_base": 29229.64, "taker_buy_quote": 64209.65736 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 2.212, "high": 2.242, "low": 2.159, "close": 2.202, "volume": 68694.97, "close_time": 1762271999999, "quote_volume": 151610.20701, "trades": 1221, "taker_buy_base": 38207.97, "taker_buy_quote": 84398.83056 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 2.208, "high": 2.214, "low": 2.1, "close": 2.154, "volume": 128486.0, "close_time": 1762286399999, "quote_volume": 276717.01298, "trades": 2211, "taker_buy_base": 69288.36, "taker_buy_quote": 149247.24456 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 2.152, "high": 2.188, "low": 2.056, "close": 2.181, "volume": 278964.14, "close_time": 1762300799999, "quote_volume": 591214.8204, "trades": 3042, "taker_buy_base": 113654.94, "taker_buy_quote": 241407.77627 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 2.179, "high": 2.253, "low": 2.087, "close": 2.233, "volume": 104725.12, "close_time": 1762315199999, "quote_volume": 228263.87847, "trades": 1880, "taker_buy_base": 49652.7, "taker_buy_quote": 108863.36736 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 2.236, "high": 2.27, "low": 2.219, "close": 2.264, "volume": 47857.33, "close_time": 1762329599999, "quote_volume": 107012.25535, "trades": 926, "taker_buy_base": 25484.58, "taker_buy_quote": 57065.49995 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 2.262, "high": 2.271, "low": 2.21, "close": 2.237, "volume": 86781.88, "close_time": 1762343999999, "quote_volume": 194081.87199, "trades": 1180, "taker_buy_base": 37185.91, "taker_buy_quote": 83236.68483 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 2.238, "high": 2.278, "low": 2.226, "close": 2.275, "volume": 60484.55, "close_time": 1762358399999, "quote_volume": 136254.83672, "trades": 1275, "taker_buy_base": 34152.05, "taker_buy_quote": 76972.9125 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 2.275, "high": 2.295, "low": 2.257, "close": 2.269, "volume": 59701.43, "close_time": 1762372799999, "quote_volume": 135972.96832, "trades": 1100, "taker_buy_base": 33358.85, "taker_buy_quote": 75998.97945 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 2.267, "high": 2.279, "low": 2.259, "close": 2.265, "volume": 27586.64, "close_time": 1762387199999, "quote_volume": 62596.16626, "trades": 477, "taker_buy_base": 13012.96, "taker_buy_quote": 29531.47988 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.264, "high": 2.295, "low": 2.237, "close": 2.291, "volume": 23757.25, "close_time": 1762401599999, "quote_volume": 53852.69679, "trades": 677, "taker_buy_base": 10955.08, "taker_buy_quote": 24834.7814 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 2.294, "high": 2.302, "low": 2.245, "close": 2.262, "volume": 30940.81, "close_time": 1762415999999, "quote_volume": 70308.96797, "trades": 677, "taker_buy_base": 9142.87, "taker_buy_quote": 20801.4167 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 2.258, "high": 2.271, "low": 2.244, "close": 2.258, "volume": 45449.07, "close_time": 1762430399999, "quote_volume": 102665.06983, "trades": 843, "taker_buy_base": 29652.81, "taker_buy_quote": 66996.63621 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 2.258, "high": 2.273, "low": 2.197, "close": 2.204, "volume": 44925.91, "close_time": 1762444799999, "quote_volume": 100494.86483, "trades": 1297, "taker_buy_base": 23255.95, "taker_buy_quote": 52011.81327 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 2.205, "high": 2.262, "low": 2.176, "close": 2.243, "volume": 37532.41, "close_time": 1762459199999, "quote_volume": 83450.79414, "trades": 844, "taker_buy_base": 19202.01, "taker_buy_quote": 42738.01749 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 2.247, "high": 2.267, "low": 2.219, "close": 2.262, "volume": 37461.72, "close_time": 1762473599999, "quote_volume": 84231.81957, "trades": 529, "taker_buy_base": 16500.93, "taker_buy_quote": 37086.93744 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.262, "high": 2.322, "low": 2.252, "close": 2.296, "volume": 67868.91, "close_time": 1762487999999, "quote_volume": 155405.36814, "trades": 1413, "taker_buy_base": 37587.78, "taker_buy_quote": 86027.25015 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 2.299, "high": 2.317, "low": 2.281, "close": 2.315, "volume": 40842.03, "close_time": 1762502399999, "quote_volume": 94037.80592, "trades": 1161, "taker_buy_base": 22955.17, "taker_buy_quote": 52858.36474 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.31, "high": 2.318, "low": 2.218, "close": 2.239, "volume": 48361.92, "close_time": 1762516799999, "quote_volume": 109956.49532, "trades": 1108, "taker_buy_base": 22290.92, "taker_buy_quote": 50596.20999 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 2.239, "high": 2.297, "low": 2.196, "close": 2.287, "volume": 83605.64, "close_time": 1762531199999, "quote_volume": 187683.82151, "trades": 1595, "taker_buy_base": 39483.86, "taker_buy_quote": 88777.62274 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.288, "high": 2.5, "low": 2.283, "close": 2.472, "volume": 344754.21, "close_time": 1762545599999, "quote_volume": 830194.04702, "trades": 4155, "taker_buy_base": 209925.92, "taker_buy_quote": 503865.08275 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 2.472, "high": 2.539, "low": 2.467, "close": 2.489, "volume": 99721.27, "close_time": 1762559999999, "quote_volume": 249374.08553, "trades": 1704, "taker_buy_base": 57092.08, "taker_buy_quote": 142743.72962 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.493, "high": 2.534, "low": 2.452, "close": 2.494, "volume": 43674.79, "close_time": 1762574399999, "quote_volume": 109273.14408, "trades": 891, "taker_buy_base": 20822.26, "taker_buy_quote": 52120.54551 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 2.503, "high": 2.515, "low": 2.448, "close": 2.496, "volume": 33491.53, "close_time": 1762588799999, "quote_volume": 83205.8142, "trades": 735, "taker_buy_base": 15954.44, "taker_buy_quote": 39583.37094 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 2.496, "high": 2.582, "low": 2.49, "close": 2.524, "volume": 68339.6, "close_time": 1762603199999, "quote_volume": 172607.26671, "trades": 1128, "taker_buy_base": 37887.5, "taker_buy_quote": 95700.66641 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 2.526, "high": 2.549, "low": 2.467, "close": 2.475, "volume": 32873.52, "close_time": 1762617599999, "quote_volume": 82525.68477, "trades": 1033, "taker_buy_base": 17604.84, "taker_buy_quote": 44259.78345 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 2.475, "high": 2.574, "low": 2.459, "close": 2.531, "volume": 76376.38, "close_time": 1762631999999, "quote_volume": 192501.48997, "trades": 1480, "taker_buy_base": 37771.41, "taker_buy_quote": 95219.03682 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 2.529, "high": 2.53, "low": 2.51, "close": 2.524, "volume": 24325.87, "close_time": 1762646399999, "quote_volume": 61290.94053, "trades": 689, "taker_buy_base": 14925.25, "taker_buy_quote": 37607.64918 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.522, "high": 2.532, "low": 2.474, "close": 2.484, "volume": 56324.66, "close_time": 1762660799999, "quote_volume": 140989.10936, "trades": 1456, "taker_buy_base": 32458.23, "taker_buy_quote": 81206.76138 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.483, "high": 2.599, "low": 2.482, "close": 2.544, "volume": 137522.85, "close_time": 1762675199999, "quote_volume": 350218.0615, "trades": 3224, "taker_buy_base": 66070.11, "taker_buy_quote": 168204.80765 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 2.542, "high": 2.547, "low": 2.492, "close": 2.523, "volume": 73374.52, "close_time": 1762689599999, "quote_volume": 184642.52856, "trades": 2206, "taker_buy_base": 39131.85, "taker_buy_quote": 98488.16004 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 2.524, "high": 2.559, "low": 2.5, "close": 2.539, "volume": 79656.08, "close_time": 1762703999999, "quote_volume": 201654.17884, "trades": 1926, "taker_buy_base": 36334.94, "taker_buy_quote": 91968.86564 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 2.54, "high": 2.566, "low": 2.518, "close": 2.565, "volume": 67317.92, "close_time": 1762718399999, "quote_volume": 170920.85346, "trades": 1521, "taker_buy_base": 28796.29, "taker_buy_quote": 73107.22517 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 2.565, "high": 2.568, "low": 2.52, "close": 2.548, "volume": 50156.66, "close_time": 1762732799999, "quote_volume": 127477.6265, "trades": 1027, "taker_buy_base": 25014.07, "taker_buy_quote": 63582.4749 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.545, "high": 2.612, "low": 2.53, "close": 2.559, "volume": 48492.14, "close_time": 1762747199999, "quote_volume": 124818.59702, "trades": 1314, "taker_buy_base": 28912.13, "taker_buy_quote": 74471.20196 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 2.559, "high": 2.58, "low": 2.54, "close": 2.554, "volume": 47871.5, "close_time": 1762761599999, "quote_volume": 122423.001, "trades": 1116, "taker_buy_base": 26274.54, "taker_buy_quote": 67110.82212 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 2.552, "high": 2.558, "low": 2.513, "close": 2.522, "volume": 63303.5, "close_time": 1762775999999, "quote_volume": 160474.24047, "trades": 1386, "taker_buy_base": 34833.39, "taker_buy_quote": 88302.37533 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.521, "high": 2.543, "low": 2.468, "close": 2.476, "volume": 50034.62, "close_time": 1762790399999, "quote_volume": 125501.35315, "trades": 1522, "taker_buy_base": 21461.89, "taker_buy_quote": 53790.66766 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 2.477, "high": 2.512, "low": 2.456, "close": 2.502, "volume": 45614.77, "close_time": 1762804799999, "quote_volume": 113137.07559, "trades": 1289, "taker_buy_base": 26773.26, "taker_buy_quote": 66434.22914 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 2.502, "high": 2.693, "low": 2.49, "close": 2.626, "volume": 275807.94, "close_time": 1762819199999, "quote_volume": 719872.8917, "trades": 3971, "taker_buy_base": 133721.62, "taker_buy_quote": 348664.28585 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.632, "high": 2.793, "low": 2.625, "close": 2.776, "volume": 375062.74, "close_time": 1762833599999, "quote_volume": 1011865.98559, "trades": 5334, "taker_buy_base": 197323.17, "taker_buy_quote": 532590.22821 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.772, "high": 2.795, "low": 2.606, "close": 2.609, "volume": 157132.62, "close_time": 1762847999999, "quote_volume": 422293.307, "trades": 3373, "taker_buy_base": 56259.49, "taker_buy_quote": 151466.47837 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 2.608, "high": 2.627, "low": 2.555, "close": 2.589, "volume": 101787.3, "close_time": 1762862399999, "quote_volume": 263701.17982, "trades": 1814, "taker_buy_base": 51088.04, "taker_buy_quote": 132267.05704 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 2.59, "high": 2.658, "low": 2.569, "close": 2.631, "volume": 151192.97, "close_time": 1762876799999, "quote_volume": 395217.42045, "trades": 2656, "taker_buy_base": 92921.7, "taker_buy_quote": 243020.01477 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 2.629, "high": 2.674, "low": 2.587, "close": 2.599, "volume": 145320.26, "close_time": 1762891199999, "quote_volume": 382716.88651, "trades": 2612, "taker_buy_base": 80561.44, "taker_buy_quote": 212317.0453 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 2.599, "high": 2.612, "low": 2.519, "close": 2.519, "volume": 77650.37, "close_time": 1762905599999, "quote_volume": 199223.45087, "trades": 1670, "taker_buy_base": 21226.05, "taker_buy_quote": 54555.02719 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.518, "high": 2.541, "low": 2.492, "close": 2.528, "volume": 57835.36, "close_time": 1762919999999, "quote_volume": 145361.22977, "trades": 943, "taker_buy_base": 29190.86, "taker_buy_quote": 73456.39527 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.528, "high": 2.549, "low": 2.496, "close": 2.502, "volume": 72545.63, "close_time": 1762934399999, "quote_volume": 182501.16895, "trades": 1069, "taker_buy_base": 49673.25, "taker_buy_quote": 124904.64037 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.502, "high": 2.595, "low": 2.502, "close": 2.574, "volume": 92475.09, "close_time": 1762948799999, "quote_volume": 237390.47424, "trades": 1506, "taker_buy_base": 44421.25, "taker_buy_quote": 113917.09898 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.575, "high": 2.591, "low": 2.472, "close": 2.479, "volume": 74911.61, "close_time": 1762963199999, "quote_volume": 190346.87092, "trades": 1553, "taker_buy_base": 38291.42, "taker_buy_quote": 97314.95127 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.481, "high": 2.487, "low": 2.435, "close": 2.459, "volume": 101486.41, "close_time": 1762977599999, "quote_volume": 249868.14736, "trades": 1888, "taker_buy_base": 45829.07, "taker_buy_quote": 112714.7759 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.455, "high": 2.482, "low": 2.445, "close": 2.467, "volume": 84339.12, "close_time": 1762991999999, "quote_volume": 208517.31534, "trades": 1543, "taker_buy_base": 14924.05, "taker_buy_quote": 36833.27067 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.468, "high": 2.522, "low": 2.46, "close": 2.512, "volume": 52945.85, "close_time": 1763006399999, "quote_volume": 131793.58944, "trades": 1371, "taker_buy_base": 30598.88, "taker_buy_quote": 76182.45684 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.505, "high": 2.548, "low": 2.493, "close": 2.525, "volume": 94799.16, "close_time": 1763020799999, "quote_volume": 240167.19449, "trades": 1862, "taker_buy_base": 67747.62, "taker_buy_quote": 171747.19687 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.529, "high": 2.538, "low": 2.478, "close": 2.496, "volume": 91939.5, "close_time": 1763035199999, "quote_volume": 230767.75295, "trades": 1620, "taker_buy_base": 13303.09, "taker_buy_quote": 33346.75659 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.499, "high": 2.509, "low": 2.453, "close": 2.476, "volume": 46685.66, "close_time": 1763049599999, "quote_volume": 116054.96727, "trades": 833, "taker_buy_base": 23983.05, "taker_buy_quote": 59635.70572 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.478, "high": 2.484, "low": 2.354, "close": 2.36, "volume": 142230.19, "close_time": 1763063999999, "quote_volume": 345438.56125, "trades": 1367, "taker_buy_base": 62852.92, "taker_buy_quote": 152839.16079 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 2.362, "high": 2.418, "low": 2.344, "close": 2.4, "volume": 29177.55, "close_time": 1763078399999, "quote_volume": 69184.33122, "trades": 625, "taker_buy_base": 12786.81, "taker_buy_quote": 30251.69805 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.396, "high": 2.431, "low": 2.375, "close": 2.404, "volume": 38571.79, "close_time": 1763092799999, "quote_volume": 92680.50644, "trades": 857, "taker_buy_base": 22010.43, "taker_buy_quote": 52904.13533 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.4, "high": 2.402, "low": 2.322, "close": 2.368, "volume": 58748.64, "close_time": 1763107199999, "quote_volume": 138569.36922, "trades": 1196, "taker_buy_base": 30260.24, "taker_buy_quote": 71370.37567 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.37, "high": 2.372, "low": 2.301, "close": 2.31, "volume": 62592.86, "close_time": 1763121599999, "quote_volume": 146044.35432, "trades": 944, "taker_buy_base": 27064.37, "taker_buy_quote": 63022.5441 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 2.307, "high": 2.404, "low": 2.264, "close": 2.378, "volume": 68361.12, "close_time": 1763135999999, "quote_volume": 159015.64198, "trades": 1490, "taker_buy_base": 30418.26, "taker_buy_quote": 70847.56695 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 2.381, "high": 2.456, "low": 2.368, "close": 2.451, "volume": 82392.81, "close_time": 1763150399999, "quote_volume": 198800.98303, "trades": 1200, "taker_buy_base": 48647.83, "taker_buy_quote": 117367.22493 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 2.451, "high": 2.469, "low": 2.33, "close": 2.336, "volume": 81604.95, "close_time": 1763164799999, "quote_volume": 195011.72155, "trades": 1152, "taker_buy_base": 32128.01, "taker_buy_quote": 76534.27535 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.338, "high": 2.432, "low": 2.338, "close": 2.421, "volume": 68302.91, "close_time": 1763179199999, "quote_volume": 163509.34158, "trades": 1228, "taker_buy_base": 40460.94, "taker_buy_quote": 96779.46579 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.421, "high": 2.431, "low": 2.399, "close": 2.421, "volume": 32767.55, "close_time": 1763193599999, "quote_volume": 79009.59211, "trades": 694, "taker_buy_base": 12656.94, "taker_buy_quote": 30538.9469 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.421, "high": 2.421, "low": 2.369, "close": 2.377, "volume": 58969.46, "close_time": 1763207999999, "quote_volume": 140933.06782, "trades": 1586, "taker_buy_base": 25327.51, "taker_buy_quote": 60535.05401 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 2.376, "high": 2.418, "low": 2.37, "close": 2.394, "volume": 50465.51, "close_time": 1763222399999, "quote_volume": 121159.16209, "trades": 1132, "taker_buy_base": 31176.26, "taker_buy_quote": 74875.30968 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 2.391, "high": 2.459, "low": 2.377, "close": 2.442, "volume": 50107.85, "close_time": 1763236799999, "quote_volume": 121532.61336, "trades": 918, "taker_buy_base": 24980.54, "taker_buy_quote": 60644.28846 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.441, "high": 2.446, "low": 2.403, "close": 2.42, "volume": 30580.07, "close_time": 1763251199999, "quote_volume": 74061.16195, "trades": 487, "taker_buy_base": 15671.7, "taker_buy_quote": 37986.59177 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.419, "high": 2.451, "low": 2.378, "close": 2.434, "volume": 32278.84, "close_time": 1763265599999, "quote_volume": 77939.81753, "trades": 786, "taker_buy_base": 18008.17, "taker_buy_quote": 43468.91359 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.432, "high": 2.448, "low": 2.414, "close": 2.432, "volume": 31357.61, "close_time": 1763279999999, "quote_volume": 76230.10308, "trades": 529, "taker_buy_base": 13979.94, "taker_buy_quote": 34029.67609 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.431, "high": 2.453, "low": 2.382, "close": 2.388, "volume": 46508.13, "close_time": 1763294399999, "quote_volume": 112641.88933, "trades": 778, "taker_buy_base": 24077.11, "taker_buy_quote": 58244.07509 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 2.387, "high": 2.411, "low": 2.356, "close": 2.358, "volume": 60032.99, "close_time": 1763308799999, "quote_volume": 143240.77871, "trades": 1177, "taker_buy_base": 29122.4, "taker_buy_quote": 69498.83837 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 2.358, "high": 2.379, "low": 2.317, "close": 2.335, "volume": 69329.45, "close_time": 1763323199999, "quote_volume": 162308.03621, "trades": 1268, "taker_buy_base": 37137.0, "taker_buy_quote": 86908.68746 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 2.335, "high": 2.366, "low": 2.308, "close": 2.356, "volume": 123421.11, "close_time": 1763337599999, "quote_volume": 286735.50682, "trades": 959, "taker_buy_base": 97218.88, "taker_buy_quote": 225887.77019 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.356, "high": 2.398, "low": 2.333, "close": 2.397, "volume": 35281.18, "close_time": 1763351999999, "quote_volume": 83447.4823, "trades": 751, "taker_buy_base": 20868.39, "taker_buy_quote": 49440.64083 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 2.397, "high": 2.401, "low": 2.365, "close": 2.383, "volume": 14719.32, "close_time": 1763366399999, "quote_volume": 35024.37991, "trades": 446, "taker_buy_base": 6600.37, "taker_buy_quote": 15715.85926 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 2.383, "high": 2.404, "low": 2.37, "close": 2.381, "volume": 101484.34, "close_time": 1763380799999, "quote_volume": 242615.71532, "trades": 833, "taker_buy_base": 9942.56, "taker_buy_quote": 23777.98361 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 2.383, "high": 2.389, "low": 2.303, "close": 2.335, "volume": 55717.89, "close_time": 1763395199999, "quote_volume": 130374.21854, "trades": 1107, "taker_buy_base": 28455.41, "taker_buy_quote": 66610.57551 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 2.327, "high": 2.37, "low": 2.281, "close": 2.29, "volume": 44514.79, "close_time": 1763409599999, "quote_volume": 103032.86775, "trades": 830, "taker_buy_base": 19248.74, "taker_buy_quote": 44683.24057 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 2.288, "high": 2.318, "low": 2.277, "close": 2.309, "volume": 29465.63, "close_time": 1763423999999, "quote_volume": 67670.10174, "trades": 562, "taker_buy_base": 14906.99, "taker_buy_quote": 34251.04183 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.311, "high": 2.342, "low": 2.279, "close": 2.316, "volume": 113074.34, "close_time": 1763438399999, "quote_volume": 260867.83237, "trades": 1384, "taker_buy_base": 36942.25, "taker_buy_quote": 85307.15943 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 2.313, "high": 2.347, "low": 2.287, "close": 2.324, "volume": 38452.56, "close_time": 1763452799999, "quote_volume": 88987.90401, "trades": 726, "taker_buy_base": 17145.13, "taker_buy_quote": 39726.52266 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 2.324, "high": 2.37, "low": 2.324, "close": 2.34, "volume": 42095.31, "close_time": 1763467199999, "quote_volume": 98797.48481, "trades": 977, "taker_buy_base": 29067.43, "taker_buy_quote": 68159.07068 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 2.341, "high": 2.382, "low": 2.323, "close": 2.375, "volume": 53248.39, "close_time": 1763481599999, "quote_volume": 124883.15279, "trades": 907, "taker_buy_base": 31082.9, "taker_buy_quote": 72902.54148 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 2.377, "high": 2.426, "low": 2.377, "close": 2.411, "volume": 68665.74, "close_time": 1763495999999, "quote_volume": 165375.93319, "trades": 1002, "taker_buy_base": 36960.7, "taker_buy_quote": 88999.6067 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 2.413, "high": 2.417, "low": 2.381, "close": 2.393, "volume": 25334.15, "close_time": 1763510399999, "quote_volume": 60745.28631, "trades": 620, "taker_buy_base": 14686.5, "taker_buy_quote": 35219.32224 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.392, "high": 2.407, "low": 2.366, "close": 2.383, "volume": 59029.62, "close_time": 1763524799999, "quote_volume": 140780.22883, "trades": 696, "taker_buy_base": 42120.97, "taker_buy_quote": 100383.46466 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 2.383, "high": 2.383, "low": 2.33, "close": 2.378, "volume": 85300.41, "close_time": 1763539199999, "quote_volume": 201524.28576, "trades": 978, "taker_buy_base": 60679.34, "taker_buy_quote": 143447.6712 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 2.38, "high": 2.387, "low": 2.352, "close": 2.353, "volume": 16175.1, "close_time": 1763553599999, "quote_volume": 38269.22308, "trades": 370, "taker_buy_base": 7130.71, "taker_buy_quote": 16864.83597 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 2.354, "high": 2.373, "low": 2.289, "close": 2.292, "volume": 75354.05, "close_time": 1763567999999, "quote_volume": 175823.63138, "trades": 942, "taker_buy_base": 33840.58, "taker_buy_quote": 79256.00768 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 2.29, "high": 2.303, "low": 2.229, "close": 2.25, "volume": 101754.02, "close_time": 1763582399999, "quote_volume": 229997.12281, "trades": 1488, "taker_buy_base": 32140.42, "taker_buy_quote": 72694.48393 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 2.247, "high": 2.312, "low": 2.243, "close": 2.29, "volume": 32115.46, "close_time": 1763596799999, "quote_volume": 73423.28708, "trades": 668, "taker_buy_base": 19918.08, "taker_buy_quote": 45555.38987 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.287, "high": 2.323, "low": 2.286, "close": 2.31, "volume": 14493.24, "close_time": 1763611199999, "quote_volume": 33484.86778, "trades": 348, "taker_buy_base": 6200.37, "taker_buy_quote": 14322.43344 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 2.312, "high": 2.328, "low": 2.284, "close": 2.298, "volume": 40509.62, "close_time": 1763625599999, "quote_volume": 93368.28772, "trades": 624, "taker_buy_base": 28166.07, "taker_buy_quote": 64863.42352 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 2.294, "high": 2.3, "low": 2.268, "close": 2.288, "volume": 41168.59, "close_time": 1763639999999, "quote_volume": 94224.34767, "trades": 550, "taker_buy_base": 24943.7, "taker_buy_quote": 57155.20035 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 2.285, "high": 2.295, "low": 2.243, "close": 2.255, "volume": 66177.33, "close_time": 1763654399999, "quote_volume": 150178.24067, "trades": 880, "taker_buy_base": 38745.8, "taker_buy_quote": 87828.77514 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 2.256, "high": 2.257, "low": 2.193, "close": 2.22, "volume": 90662.81, "close_time": 1763668799999, "quote_volume": 200687.49051, "trades": 1524, "taker_buy_base": 54113.34, "taker_buy_quote": 119716.38918 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 2.216, "high": 2.232, "low": 2.197, "close": 2.199, "volume": 23455.32, "close_time": 1763683199999, "quote_volume": 51897.73216, "trades": 515, "taker_buy_base": 8742.65, "taker_buy_quote": 19379.2107 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 2.199, "high": 2.231, "low": 2.179, "close": 2.19, "volume": 27984.72, "close_time": 1763697599999, "quote_volume": 61725.72818, "trades": 653, "taker_buy_base": 12949.56, "taker_buy_quote": 28588.43391 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 2.189, "high": 2.201, "low": 2.028, "close": 2.1, "volume": 139853.41, "close_time": 1763711999999, "quote_volume": 296719.46413, "trades": 1830, "taker_buy_base": 50981.69, "taker_buy_quote": 107777.07818 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 2.099, "high": 2.118, "low": 2.005, "close": 2.005, "volume": 237923.76, "close_time": 1763726399999, "quote_volume": 489286.71738, "trades": 2343, "taker_buy_base": 170341.22, "taker_buy_quote": 350273.09155 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 2.006, "high": 2.073, "low": 1.967, "close": 2.013, "volume": 139022.59, "close_time": 1763740799999, "quote_volume": 282485.22646, "trades": 2279, "taker_buy_base": 55716.77, "taker_buy_quote": 113133.65009 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 2.011, "high": 2.104, "low": 1.993, "close": 2.06, "volume": 97806.98, "close_time": 1763755199999, "quote_volume": 200526.68195, "trades": 1554, "taker_buy_base": 57065.46, "taker_buy_quote": 117143.2545 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 2.061, "high": 2.094, "low": 2.021, "close": 2.071, "volume": 53490.47, "close_time": 1763769599999, "quote_volume": 110177.00858, "trades": 914, "taker_buy_base": 28910.78, "taker_buy_quote": 59720.07285 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 2.076, "high": 2.092, "low": 2.068, "close": 2.076, "volume": 24403.23, "close_time": 1763783999999, "quote_volume": 50704.06416, "trades": 571, "taker_buy_base": 8039.37, "taker_buy_quote": 16700.94394 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 2.075, "high": 2.078, "low": 2.03, "close": 2.07, "volume": 18336.19, "close_time": 1763798399999, "quote_volume": 37607.6336, "trades": 553, "taker_buy_base": 9156.26, "taker_buy_quote": 18778.47466 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 2.065, "high": 2.071, "low": 2.012, "close": 2.066, "volume": 36900.22, "close_time": 1763812799999, "quote_volume": 75060.63985, "trades": 829, "taker_buy_base": 20770.24, "taker_buy_quote": 42255.5143 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 2.058, "high": 2.223, "low": 2.03, "close": 2.187, "volume": 390749.04, "close_time": 1763827199999, "quote_volume": 839620.45475, "trades": 3264, "taker_buy_base": 183277.83, "taker_buy_quote": 391485.03796 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 2.188, "high": 2.246, "low": 2.175, "close": 2.24, "volume": 147982.01, "close_time": 1763841599999, "quote_volume": 326778.95906, "trades": 1633, "taker_buy_base": 55105.07, "taker_buy_quote": 121610.70125 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 2.241, "high": 2.288, "low": 2.211, "close": 2.26, "volume": 161601.75, "close_time": 1763855999999, "quote_volume": 363859.01716, "trades": 1775, "taker_buy_base": 85909.14, "taker_buy_quote": 193503.6382 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 2.261, "high": 2.28, "low": 2.234, "close": 2.276, "volume": 86078.38, "close_time": 1763870399999, "quote_volume": 194529.19124, "trades": 1414, "taker_buy_base": 38315.57, "taker_buy_quote": 86630.91139 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 2.276, "high": 2.287, "low": 2.239, "close": 2.254, "volume": 38824.08, "close_time": 1763884799999, "quote_volume": 87777.38618, "trades": 793, "taker_buy_base": 17226.25, "taker_buy_quote": 39041.73987 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 2.258, "high": 2.266, "low": 2.231, "close": 2.261, "volume": 57707.89, "close_time": 1763899199999, "quote_volume": 129790.62922, "trades": 1192, "taker_buy_base": 27747.66, "taker_buy_quote": 62405.31982 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 2.262, "high": 2.287, "low": 2.253, "close": 2.273, "volume": 65635.33, "close_time": 1763913599999, "quote_volume": 149059.60994, "trades": 1212, "taker_buy_base": 31950.95, "taker_buy_quote": 72603.75471 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 2.27, "high": 2.28, "low": 2.254, "close": 2.264, "volume": 37933.99, "close_time": 1763927999999, "quote_volume": 86174.69748, "trades": 751, "taker_buy_base": 26161.93, "taker_buy_quote": 59485.05098 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 2.265, "high": 2.286, "low": 2.244, "close": 2.248, "volume": 38341.64, "close_time": 1763942399999, "quote_volume": 87099.40476, "trades": 609, "taker_buy_base": 13040.48, "taker_buy_quote": 29603.3086 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 2.248, "high": 2.307, "low": 2.237, "close": 2.292, "volume": 42768.76, "close_time": 1763956799999, "quote_volume": 97439.75763, "trades": 958, "taker_buy_base": 21059.05, "taker_buy_quote": 47989.46936 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 2.295, "high": 2.357, "low": 2.265, "close": 2.343, "volume": 66174.83, "close_time": 1763971199999, "quote_volume": 153770.39205, "trades": 1368, "taker_buy_base": 46003.89, "taker_buy_quote": 107025.00453 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 2.344, "high": 2.373, "low": 2.313, "close": 2.338, "volume": 145031.32, "close_time": 1763985599999, "quote_volume": 339332.13822, "trades": 2198, "taker_buy_base": 81003.53, "taker_buy_quote": 189438.99037 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 2.335, "high": 2.366, "low": 2.248, "close": 2.344, "volume": 495758.4, "close_time": 1763999999999, "quote_volume": 1137330.71553, "trades": 3521, "taker_buy_base": 272706.71, "taker_buy_quote": 625263.21368 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 2.345, "high": 2.382, "low": 2.325, "close": 2.374, "volume": 82819.79, "close_time": 1764014399999, "quote_volume": 194548.13341, "trades": 1505, "taker_buy_base": 37885.4, "taker_buy_quote": 89111.03103 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 2.376, "high": 2.407, "low": 2.36, "close": 2.363, "volume": 91798.98, "close_time": 1764028799999, "quote_volume": 219005.43153, "trades": 1254, "taker_buy_base": 47678.55, "taker_buy_quote": 113802.09705 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 2.364, "high": 2.367, "low": 2.328, "close": 2.337, "volume": 33184.21, "close_time": 1764043199999, "quote_volume": 77903.42039, "trades": 699, "taker_buy_base": 14587.42, "taker_buy_quote": 34228.78692 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 2.337, "high": 2.365, "low": 2.335, "close": 2.35, "volume": 40220.71, "close_time": 1764057599999, "quote_volume": 94633.63263, "trades": 440, "taker_buy_base": 18806.14, "taker_buy_quote": 44308.40881 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 2.353, "high": 2.379, "low": 2.334, "close": 2.378, "volume": 215951.37, "close_time": 1764071999999, "quote_volume": 510752.77745, "trades": 2005, "taker_buy_base": 26038.62, "taker_buy_quote": 61351.48751 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 2.379, "high": 2.394, "low": 2.337, "close": 2.369, "volume": 169458.67, "close_time": 1764086399999, "quote_volume": 403883.62581, "trades": 1414, "taker_buy_base": 35157.2, "taker_buy_quote": 83701.10173 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 2.37, "high": 2.411, "low": 2.369, "close": 2.399, "volume": 38863.81, "close_time": 1764100799999, "quote_volume": 92757.22817, "trades": 486, "taker_buy_base": 19936.98, "taker_buy_quote": 47579.56673 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 2.4, "high": 2.43, "low": 2.384, "close": 2.422, "volume": 58164.69, "close_time": 1764115199999, "quote_volume": 140405.73736, "trades": 479, "taker_buy_base": 32641.94, "taker_buy_quote": 78690.91869 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 2.425, "high": 2.442, "low": 2.404, "close": 2.404, "volume": 16542.7, "close_time": 1764129599999, "quote_volume": 40058.28612, "trades": 476, "taker_buy_base": 7069.68, "taker_buy_quote": 17133.24024 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 2.406, "high": 2.414, "low": 2.39, "close": 2.403, "volume": 12928.41, "close_time": 1764143999999, "quote_volume": 31007.29343, "trades": 353, "taker_buy_base": 7029.87, "taker_buy_quote": 16858.44243 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 2.402, "high": 2.403, "low": 2.382, "close": 2.387, "volume": 40186.32, "close_time": 1764158399999, "quote_volume": 96053.12254, "trades": 520, "taker_buy_base": 13308.18, "taker_buy_quote": 31819.78074 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 2.389, "high": 2.407, "low": 2.373, "close": 2.404, "volume": 16302.36, "close_time": 1764172799999, "quote_volume": 38997.35209, "trades": 384, "taker_buy_base": 11208.93, "taker_buy_quote": 26824.92466 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 2.407, "high": 2.476, "low": 2.397, "close": 2.474, "volume": 110179.3, "close_time": 1764187199999, "quote_volume": 270312.88613, "trades": 1423, "taker_buy_base": 51602.94, "taker_buy_quote": 126800.33134 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 2.473, "high": 2.48, "low": 2.457, "close": 2.473, "volume": 21826.03, "close_time": 1764201599999, "quote_volume": 53848.82094, "trades": 489, "taker_buy_base": 11248.94, "taker_buy_quote": 27783.59449 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 2.473, "high": 2.5, "low": 2.464, "close": 2.478, "volume": 25140.32, "close_time": 1764215999999, "quote_volume": 62266.49618, "trades": 744, "taker_buy_base": 11893.64, "taker_buy_quote": 29468.95631 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 2.476, "high": 2.481, "low": 2.453, "close": 2.47, "volume": 20228.12, "close_time": 1764230399999, "quote_volume": 49813.19813, "trades": 483, "taker_buy_base": 8023.84, "taker_buy_quote": 19765.19332 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 2.471, "high": 2.482, "low": 2.461, "close": 2.462, "volume": 15086.91, "close_time": 1764244799999, "quote_volume": 37273.30478, "trades": 388, "taker_buy_base": 7989.54, "taker_buy_quote": 19756.29545 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 2.465, "high": 2.477, "low": 2.452, "close": 2.475, "volume": 9789.4, "close_time": 1764259199999, "quote_volume": 24083.46374, "trades": 315, "taker_buy_base": 6332.54, "taker_buy_quote": 15580.59113 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 2.474, "high": 2.499, "low": 2.467, "close": 2.493, "volume": 38308.52, "close_time": 1764273599999, "quote_volume": 95127.82983, "trades": 494, "taker_buy_base": 29354.94, "taker_buy_quote": 72869.73895 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 2.491, "high": 2.496, "low": 2.475, "close": 2.481, "volume": 23498.38, "close_time": 1764287999999, "quote_volume": 58396.89697, "trades": 417, "taker_buy_base": 4682.05, "taker_buy_quote": 11648.1509 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 2.482, "high": 2.506, "low": 2.458, "close": 2.471, "volume": 20244.03, "close_time": 1764302399999, "quote_volume": 50278.15163, "trades": 441, "taker_buy_base": 11015.91, "taker_buy_quote": 27349.8567 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 2.47, "high": 2.475, "low": 2.439, "close": 2.446, "volume": 18179.37, "close_time": 1764316799999, "quote_volume": 44654.17072, "trades": 270, "taker_buy_base": 7282.24, "taker_buy_quote": 17921.57385 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 2.447, "high": 2.48, "low": 2.447, "close": 2.46, "volume": 14762.34, "close_time": 1764331199999, "quote_volume": 36341.95311, "trades": 316, "taker_buy_base": 7827.2, "taker_buy_quote": 19271.38025 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 2.46, "high": 2.473, "low": 2.436, "close": 2.446, "volume": 24583.41, "close_time": 1764345599999, "quote_volume": 60277.81392, "trades": 503, "taker_buy_base": 13153.69, "taker_buy_quote": 32273.83402 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 2.447, "high": 2.447, "low": 2.367, "close": 2.397, "volume": 43635.64, "close_time": 1764359999999, "quote_volume": 104412.75303, "trades": 865, "taker_buy_base": 18741.99, "taker_buy_quote": 44917.32127 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 2.393, "high": 2.404, "low": 2.386, "close": 2.396, "volume": 27199.05, "close_time": 1764374399999, "quote_volume": 65174.50511, "trades": 401, "taker_buy_base": 13564.52, "taker_buy_quote": 32509.32438 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 2.394, "high": 2.403, "low": 2.386, "close": 2.389, "volume": 10337.28, "close_time": 1764388799999, "quote_volume": 24756.72762, "trades": 256, "taker_buy_base": 6612.06, "taker_buy_quote": 15832.61219 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 2.393, "high": 2.393, "low": 2.359, "close": 2.362, "volume": 14880.86, "close_time": 1764403199999, "quote_volume": 35283.40726, "trades": 470, "taker_buy_base": 7456.89, "taker_buy_quote": 17680.78519 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 2.36, "high": 2.377, "low": 2.357, "close": 2.363, "volume": 15639.92, "close_time": 1764417599999, "quote_volume": 36972.47055, "trades": 406, "taker_buy_base": 9034.14, "taker_buy_quote": 21354.86906 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 2.361, "high": 2.364, "low": 2.347, "close": 2.361, "volume": 15783.53, "close_time": 1764431999999, "quote_volume": 37144.11924, "trades": 402, "taker_buy_base": 8089.56, "taker_buy_quote": 19034.90678 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 2.36, "high": 2.362, "low": 2.338, "close": 2.348, "volume": 14868.54, "close_time": 1764446399999, "quote_volume": 34902.29469, "trades": 389, "taker_buy_base": 7758.88, "taker_buy_quote": 18220.31972 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 2.348, "high": 2.356, "low": 2.343, "close": 2.353, "volume": 9430.46, "close_time": 1764460799999, "quote_volume": 22154.07829, "trades": 269, "taker_buy_base": 5194.57, "taker_buy_quote": 12193.68299 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2.356, "high": 2.371, "low": 2.343, "close": 2.355, "volume": 9787.08, "close_time": 1764475199999, "quote_volume": 23088.19709, "trades": 272, "taker_buy_base": 4802.86, "taker_buy_quote": 11317.75069 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 2.352, "high": 2.36, "low": 2.34, "close": 2.358, "volume": 5749.17, "close_time": 1764489599999, "quote_volume": 13512.52325, "trades": 251, "taker_buy_base": 3343.22, "taker_buy_quote": 7861.46113 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 2.361, "high": 2.367, "low": 2.351, "close": 2.354, "volume": 12707.61, "close_time": 1764503999999, "quote_volume": 29958.17892, "trades": 398, "taker_buy_base": 7208.91, "taker_buy_quote": 16991.76667 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 2.353, "high": 2.411, "low": 2.349, "close": 2.401, "volume": 34596.16, "close_time": 1764518399999, "quote_volume": 82447.02673, "trades": 573, "taker_buy_base": 17118.49, "taker_buy_quote": 40779.11988 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 2.402, "high": 2.419, "low": 2.398, "close": 2.403, "volume": 14166.16, "close_time": 1764532799999, "quote_volume": 34116.81458, "trades": 390, "taker_buy_base": 7770.39, "taker_buy_quote": 18715.12614 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 2.405, "high": 2.414, "low": 2.377, "close": 2.378, "volume": 10621.22, "close_time": 1764547199999, "quote_volume": 25461.56566, "trades": 256, "taker_buy_base": 5364.2, "taker_buy_quote": 12872.05396 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 2.377, "high": 2.382, "low": 2.233, "close": 2.234, "volume": 124594.81, "close_time": 1764561599999, "quote_volume": 283862.93678, "trades": 2052, "taker_buy_base": 62435.55, "taker_buy_quote": 142505.95541 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 2.233, "high": 2.259, "low": 2.208, "close": 2.257, "volume": 86655.5, "close_time": 1764575999999, "quote_volume": 193410.51248, "trades": 1010, "taker_buy_base": 23100.93, "taker_buy_quote": 51587.95672 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 2.258, "high": 2.314, "low": 2.251, "close": 2.259, "volume": 85302.78, "close_time": 1764590399999, "quote_volume": 194787.83039, "trades": 1465, "taker_buy_base": 40429.15, "taker_buy_quote": 92364.83064 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 2.26, "high": 2.273, "low": 2.203, "close": 2.238, "volume": 133220.64, "close_time": 1764604799999, "quote_volume": 299675.63317, "trades": 1703, "taker_buy_base": 30996.24, "taker_buy_quote": 69654.58456 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 2.238, "high": 2.249, "low": 2.224, "close": 2.241, "volume": 41551.18, "close_time": 1764619199999, "quote_volume": 92762.66254, "trades": 524, "taker_buy_base": 17555.29, "taker_buy_quote": 39191.87579 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 2.241, "high": 2.275, "low": 2.241, "close": 2.262, "volume": 18439.73, "close_time": 1764633599999, "quote_volume": 41665.04695, "trades": 421, "taker_buy_base": 9696.58, "taker_buy_quote": 21916.57599 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 2.263, "high": 2.343, "low": 2.247, "close": 2.343, "volume": 47827.05, "close_time": 1764647999999, "quote_volume": 109914.58374, "trades": 1047, "taker_buy_base": 24606.14, "taker_buy_quote": 56495.093 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 2.345, "high": 2.352, "low": 2.324, "close": 2.33, "volume": 32895.74, "close_time": 1764662399999, "quote_volume": 76787.53826, "trades": 618, "taker_buy_base": 17169.95, "taker_buy_quote": 40067.30977 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 2.328, "high": 2.333, "low": 2.299, "close": 2.322, "volume": 56539.87, "close_time": 1764676799999, "quote_volume": 130813.69589, "trades": 811, "taker_buy_base": 26144.05, "taker_buy_quote": 60448.85617 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 2.322, "high": 2.378, "low": 2.307, "close": 2.365, "volume": 126936.35, "close_time": 1764691199999, "quote_volume": 295555.07145, "trades": 1368, "taker_buy_base": 40711.82, "taker_buy_quote": 95031.89538 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 2.37, "high": 2.429, "low": 2.359, "close": 2.42, "volume": 59484.42, "close_time": 1764705599999, "quote_volume": 142734.05142, "trades": 934, "taker_buy_base": 27020.7, "taker_buy_quote": 64713.57871 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 2.42, "high": 2.425, "low": 2.375, "close": 2.382, "volume": 46301.74, "close_time": 1764719999999, "quote_volume": 110926.15897, "trades": 812, "taker_buy_base": 23152.08, "taker_buy_quote": 55466.75892 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 2.385, "high": 2.409, "low": 2.377, "close": 2.399, "volume": 37191.84, "close_time": 1764734399999, "quote_volume": 88865.71266, "trades": 534, "taker_buy_base": 20700.6, "taker_buy_quote": 49435.37299 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 2.397, "high": 2.454, "low": 2.396, "close": 2.416, "volume": 43283.42, "close_time": 1764748799999, "quote_volume": 105230.83165, "trades": 881, "taker_buy_base": 24580.62, "taker_buy_quote": 59770.01663 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 2.419, "high": 2.422, "low": 2.397, "close": 2.418, "volume": 35043.06, "close_time": 1764763199999, "quote_volume": 84527.72078, "trades": 799, "taker_buy_base": 20487.7, "taker_buy_quote": 49444.58485 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 2.415, "high": 2.422, "low": 2.332, "close": 2.35, "volume": 71482.34, "close_time": 1764777599999, "quote_volume": 169353.59628, "trades": 1672, "taker_buy_base": 39465.08, "taker_buy_quote": 93560.02748 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 2.351, "high": 2.375, "low": 2.342, "close": 2.37, "volume": 29184.73, "close_time": 1764791999999, "quote_volume": 68866.72441, "trades": 640, "taker_buy_base": 12429.04, "taker_buy_quote": 29343.70768 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 2.37, "high": 2.411, "low": 2.361, "close": 2.4, "volume": 21573.61, "close_time": 1764806399999, "quote_volume": 51485.54211, "trades": 639, "taker_buy_base": 11937.41, "taker_buy_quote": 28500.43669 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 2.402, "high": 2.418, "low": 2.373, "close": 2.382, "volume": 48546.03, "close_time": 1764820799999, "quote_volume": 116329.0128, "trades": 494, "taker_buy_base": 34394.94, "taker_buy_quote": 82431.12731 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 2.382, "high": 2.385, "low": 2.362, "close": 2.368, "volume": 62162.2, "close_time": 1764835199999, "quote_volume": 147362.49963, "trades": 680, "taker_buy_base": 45924.73, "taker_buy_quote": 108842.61569 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 2.368, "high": 2.379, "low": 2.359, "close": 2.367, "volume": 22957.26, "close_time": 1764849599999, "quote_volume": 54399.88806, "trades": 504, "taker_buy_base": 13927.28, "taker_buy_quote": 33015.29015 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 2.368, "high": 2.381, "low": 2.34, "close": 2.369, "volume": 158697.85, "close_time": 1764863999999, "quote_volume": 374058.0594, "trades": 1360, "taker_buy_base": 139896.64, "taker_buy_quote": 329728.79252 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 2.369, "high": 2.376, "low": 2.319, "close": 2.347, "volume": 30513.93, "close_time": 1764878399999, "quote_volume": 71791.6296, "trades": 799, "taker_buy_base": 19064.96, "taker_buy_quote": 44853.96394 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 2.347, "high": 2.358, "low": 2.34, "close": 2.346, "volume": 15500.72, "close_time": 1764892799999, "quote_volume": 36427.97645, "trades": 496, "taker_buy_base": 9189.46, "taker_buy_quote": 21605.41871 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 2.346, "high": 2.363, "low": 2.334, "close": 2.338, "volume": 11931.2, "close_time": 1764907199999, "quote_volume": 28024.44978, "trades": 641, "taker_buy_base": 5491.31, "taker_buy_quote": 12906.94626 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 2.34, "high": 2.355, "low": 2.333, "close": 2.346, "volume": 20906.89, "close_time": 1764921599999, "quote_volume": 49002.82395, "trades": 634, "taker_buy_base": 6461.9, "taker_buy_quote": 15146.48447 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 2.345, "high": 2.345, "low": 2.308, "close": 2.316, "volume": 22879.16, "close_time": 1764935999999, "quote_volume": 53096.4701, "trades": 740, "taker_buy_base": 14751.71, "taker_buy_quote": 34240.58654 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 2.315, "high": 2.329, "low": 2.3, "close": 2.311, "volume": 23578.11, "close_time": 1764950399999, "quote_volume": 54623.0173, "trades": 1002, "taker_buy_base": 14924.16, "taker_buy_quote": 34608.51856 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 2.309, "high": 2.309, "low": 2.261, "close": 2.278, "volume": 33307.67, "close_time": 1764964799999, "quote_volume": 75954.0683, "trades": 1268, "taker_buy_base": 16678.77, "taker_buy_quote": 38075.28985 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 2.277, "high": 2.284, "low": 2.265, "close": 2.28, "volume": 11201.4, "close_time": 1764979199999, "quote_volume": 25454.76879, "trades": 521, "taker_buy_base": 5671.98, "taker_buy_quote": 12887.88778 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 2.276, "high": 2.278, "low": 2.26, "close": 2.269, "volume": 9443.75, "close_time": 1764993599999, "quote_volume": 21447.03762, "trades": 324, "taker_buy_base": 4278.01, "taker_buy_quote": 9714.33423 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 2.269, "high": 2.274, "low": 2.247, "close": 2.271, "volume": 33089.7, "close_time": 1765007999999, "quote_volume": 74592.21039, "trades": 501, "taker_buy_base": 8635.5, "taker_buy_quote": 19518.11219 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 2.27, "high": 2.27, "low": 2.246, "close": 2.263, "volume": 12909.26, "close_time": 1765022399999, "quote_volume": 29118.94291, "trades": 503, "taker_buy_base": 7560.23, "taker_buy_quote": 17061.70077 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 2.261, "high": 2.279, "low": 2.255, "close": 2.269, "volume": 13627.42, "close_time": 1765036799999, "quote_volume": 30853.20659, "trades": 343, "taker_buy_base": 10205.18, "taker_buy_quote": 23105.02119 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 2.268, "high": 2.281, "low": 2.258, "close": 2.262, "volume": 13937.11, "close_time": 1765051199999, "quote_volume": 31618.44119, "trades": 239, "taker_buy_base": 6955.83, "taker_buy_quote": 15757.66521 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 2.267, "high": 2.281, "low": 2.256, "close": 2.262, "volume": 16364.89, "close_time": 1765065599999, "quote_volume": 37165.51579, "trades": 543, "taker_buy_base": 11139.85, "taker_buy_quote": 25292.19242 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 2.262, "high": 2.276, "low": 2.261, "close": 2.276, "volume": 4464.2, "close_time": 1765079999999, "quote_volume": 10134.9235, "trades": 188, "taker_buy_base": 2959.2, "taker_buy_quote": 6718.17774 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 2.276, "high": 2.28, "low": 2.259, "close": 2.26, "volume": 3810.85, "close_time": 1765094399999, "quote_volume": 8658.37141, "trades": 146, "taker_buy_base": 979.83, "taker_buy_quote": 2224.38144 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 2.259, "high": 2.26, "low": 2.237, "close": 2.243, "volume": 15445.35, "close_time": 1765108799999, "quote_volume": 34711.5963, "trades": 414, "taker_buy_base": 7690.17, "taker_buy_quote": 17288.20659 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 2.245, "high": 2.255, "low": 2.204, "close": 2.247, "volume": 26592.55, "close_time": 1765123199999, "quote_volume": 59130.29088, "trades": 645, "taker_buy_base": 8446.16, "taker_buy_quote": 18785.38282 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 2.245, "high": 2.277, "low": 2.233, "close": 2.274, "volume": 10823.81, "close_time": 1765137599999, "quote_volume": 24446.35979, "trades": 495, "taker_buy_base": 5143.17, "taker_buy_quote": 11609.79 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 2.274, "high": 2.275, "low": 2.219, "close": 2.241, "volume": 10950.37, "close_time": 1765151999999, "quote_volume": 24657.52368, "trades": 344, "taker_buy_base": 6126.75, "taker_buy_quote": 13789.44874 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 2.242, "high": 2.276, "low": 2.238, "close": 2.274, "volume": 4610.95, "close_time": 1765166399999, "quote_volume": 10443.07069, "trades": 240, "taker_buy_base": 2068.41, "taker_buy_quote": 4684.63668 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 2.275, "high": 2.297, "low": 2.273, "close": 2.292, "volume": 6458.85, "close_time": 1765180799999, "quote_volume": 14777.60872, "trades": 254, "taker_buy_base": 3004.46, "taker_buy_quote": 6876.82988 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 2.293, "high": 2.329, "low": 2.292, "close": 2.311, "volume": 12195.52, "close_time": 1765195199999, "quote_volume": 28258.42041, "trades": 532, "taker_buy_base": 7356.53, "taker_buy_quote": 17053.28587 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 2.313, "high": 2.366, "low": 2.301, "close": 2.304, "volume": 35356.72, "close_time": 1765209599999, "quote_volume": 82195.8223, "trades": 882, "taker_buy_base": 13375.59, "taker_buy_quote": 31199.20947 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 2.304, "high": 2.33, "low": 2.296, "close": 2.319, "volume": 8175.15, "close_time": 1765223999999, "quote_volume": 18899.04741, "trades": 302, "taker_buy_base": 4231.16, "taker_buy_quote": 9781.44599 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 2.319, "high": 2.335, "low": 2.313, "close": 2.32, "volume": 7496.85, "close_time": 1765238399999, "quote_volume": 17420.12534, "trades": 237, "taker_buy_base": 3711.92, "taker_buy_quote": 8626.29079 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 2.321, "high": 2.326, "low": 2.299, "close": 2.316, "volume": 5054.68, "close_time": 1765252799999, "quote_volume": 11677.66243, "trades": 222, "taker_buy_base": 3518.53, "taker_buy_quote": 8127.15713 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 2.316, "high": 2.32, "low": 2.291, "close": 2.299, "volume": 5402.88, "close_time": 1765267199999, "quote_volume": 12443.02029, "trades": 221, "taker_buy_base": 2979.46, "taker_buy_quote": 6860.62781 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 2.298, "high": 2.298, "low": 2.28, "close": 2.294, "volume": 6933.43, "close_time": 1765281599999, "quote_volume": 15855.6309, "trades": 319, "taker_buy_base": 2845.36, "taker_buy_quote": 6512.63014 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 2.292, "high": 2.355, "low": 2.284, "close": 2.352, "volume": 22328.89, "close_time": 1765295999999, "quote_volume": 51401.08408, "trades": 317, "taker_buy_base": 16713.11, "taker_buy_quote": 38444.07089 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 2.355, "high": 2.417, "low": 2.355, "close": 2.387, "volume": 91859.65, "close_time": 1765310399999, "quote_volume": 219262.14438, "trades": 1104, "taker_buy_base": 41138.3, "taker_buy_quote": 98223.04944 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 2.386, "high": 2.388, "low": 2.352, "close": 2.369, "volume": 16449.33, "close_time": 1765324799999, "quote_volume": 39016.19118, "trades": 352, "taker_buy_base": 7630.03, "taker_buy_quote": 18104.00392 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 2.37, "high": 2.373, "low": 2.345, "close": 2.359, "volume": 8011.64, "close_time": 1765339199999, "quote_volume": 18873.72173, "trades": 212, "taker_buy_base": 3044.17, "taker_buy_quote": 7172.43298 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 2.357, "high": 2.363, "low": 2.346, "close": 2.351, "volume": 14264.25, "close_time": 1765353599999, "quote_volume": 33546.26918, "trades": 246, "taker_buy_base": 11178.81, "taker_buy_quote": 26293.66955 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 2.351, "high": 2.358, "low": 2.326, "close": 2.334, "volume": 9267.77, "close_time": 1765367999999, "quote_volume": 21679.64297, "trades": 291, "taker_buy_base": 3740.76, "taker_buy_quote": 8758.19762 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 2.332, "high": 2.352, "low": 2.33, "close": 2.343, "volume": 11574.51, "close_time": 1765382399999, "quote_volume": 27104.61489, "trades": 386, "taker_buy_base": 6644.44, "taker_buy_quote": 15573.12883 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 2.344, "high": 2.356, "low": 2.327, "close": 2.351, "volume": 38866.63, "close_time": 1765396799999, "quote_volume": 90966.50463, "trades": 484, "taker_buy_base": 19711.63, "taker_buy_quote": 46092.13094 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 2.344, "high": 2.379, "low": 2.323, "close": 2.325, "volume": 24603.06, "close_time": 1765411199999, "quote_volume": 57753.56292, "trades": 712, "taker_buy_base": 16137.29, "taker_buy_quote": 37887.27564 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 2.323, "high": 2.328, "low": 2.251, "close": 2.256, "volume": 15297.23, "close_time": 1765425599999, "quote_volume": 34940.06137, "trades": 765, "taker_buy_base": 6758.45, "taker_buy_quote": 15457.46042 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 2.254, "high": 2.258, "low": 2.231, "close": 2.232, "volume": 22477.18, "close_time": 1765439999999, "quote_volume": 50409.70556, "trades": 599, "taker_buy_base": 15245.64, "taker_buy_quote": 34198.46273 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 2.232, "high": 2.232, "low": 2.208, "close": 2.215, "volume": 17902.56, "close_time": 1765454399999, "quote_volume": 39711.11922, "trades": 593, "taker_buy_base": 7643.32, "taker_buy_quote": 16980.15115 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 2.214, "high": 2.215, "low": 2.181, "close": 2.199, "volume": 34848.15, "close_time": 1765468799999, "quote_volume": 76634.4942, "trades": 951, "taker_buy_base": 14692.17, "taker_buy_quote": 32337.48658 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 2.202, "high": 2.242, "low": 2.188, "close": 2.229, "volume": 10070.13, "close_time": 1765483199999, "quote_volume": 22294.00915, "trades": 333, "taker_buy_base": 5297.82, "taker_buy_quote": 11733.73534 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 2.231, "high": 2.267, "low": 2.224, "close": 2.262, "volume": 12932.43, "close_time": 1765497599999, "quote_volume": 29095.58359, "trades": 424, "taker_buy_base": 6007.35, "taker_buy_quote": 13519.05043 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 2.264, "high": 2.279, "low": 2.243, "close": 2.277, "volume": 10672.66, "close_time": 1765511999999, "quote_volume": 24160.48673, "trades": 316, "taker_buy_base": 5084.94, "taker_buy_quote": 11497.18333 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 2.276, "high": 2.282, "low": 2.261, "close": 2.266, "volume": 12915.73, "close_time": 1765526399999, "quote_volume": 29329.18455, "trades": 168, "taker_buy_base": 5382.04, "taker_buy_quote": 12207.68351 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 2.264, "high": 2.264, "low": 2.247, "close": 2.255, "volume": 15097.14, "close_time": 1765540799999, "quote_volume": 34049.25137, "trades": 207, "taker_buy_base": 7803.19, "taker_buy_quote": 17595.94223 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 2.255, "high": 2.27, "low": 2.193, "close": 2.198, "volume": 50095.68, "close_time": 1765555199999, "quote_volume": 111279.50302, "trades": 721, "taker_buy_base": 16493.33, "taker_buy_quote": 36820.40975 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 2.203, "high": 2.22, "low": 2.193, "close": 2.204, "volume": 12876.92, "close_time": 1765569599999, "quote_volume": 28392.18512, "trades": 310, "taker_buy_base": 8851.91, "taker_buy_quote": 19525.01493 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 2.204, "high": 2.215, "low": 2.201, "close": 2.214, "volume": 3381.41, "close_time": 1765583999999, "quote_volume": 7469.91057, "trades": 109, "taker_buy_base": 1949.29, "taker_buy_quote": 4307.76072 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 2.215, "high": 2.222, "low": 2.208, "close": 2.221, "volume": 4062.0, "close_time": 1765598399999, "quote_volume": 8996.26729, "trades": 162, "taker_buy_base": 1900.1, "taker_buy_quote": 4208.4414 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 2.22, "high": 2.222, "low": 2.206, "close": 2.218, "volume": 4356.91, "close_time": 1765612799999, "quote_volume": 9649.45254, "trades": 174, "taker_buy_base": 2454.15, "taker_buy_quote": 5436.59561 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 2.218, "high": 2.241, "low": 2.214, "close": 2.231, "volume": 8662.78, "close_time": 1765627199999, "quote_volume": 19278.38775, "trades": 240, "taker_buy_base": 4484.98, "taker_buy_quote": 9974.77951 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 2.233, "high": 2.258, "low": 2.229, "close": 2.254, "volume": 7293.61, "close_time": 1765641599999, "quote_volume": 16367.49411, "trades": 243, "taker_buy_base": 3659.56, "taker_buy_quote": 8215.72943 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 2.255, "high": 2.268, "low": 2.243, "close": 2.25, "volume": 4403.2, "close_time": 1765655999999, "quote_volume": 9926.82509, "trades": 184, "taker_buy_base": 2525.57, "taker_buy_quote": 5694.7479 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 2.25, "high": 2.264, "low": 2.239, "close": 2.264, "volume": 3886.18, "close_time": 1765670399999, "quote_volume": 8766.79543, "trades": 91, "taker_buy_base": 2420.0, "taker_buy_quote": 5463.71553 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 2.261, "high": 2.276, "low": 2.257, "close": 2.257, "volume": 2283.64, "close_time": 1765684799999, "quote_volume": 5176.66471, "trades": 70, "taker_buy_base": 1089.77, "taker_buy_quote": 2473.44412 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 2.258, "high": 2.261, "low": 2.227, "close": 2.237, "volume": 13878.09, "close_time": 1765699199999, "quote_volume": 31051.48164, "trades": 330, "taker_buy_base": 6517.52, "taker_buy_quote": 14571.62609 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 2.239, "high": 2.242, "low": 2.196, "close": 2.208, "volume": 18633.58, "close_time": 1765713599999, "quote_volume": 41315.71259, "trades": 440, "taker_buy_base": 8240.52, "taker_buy_quote": 18256.36114 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 2.205, "high": 2.212, "low": 2.179, "close": 2.185, "volume": 14172.05, "close_time": 1765727999999, "quote_volume": 31049.92552, "trades": 344, "taker_buy_base": 7439.83, "taker_buy_quote": 16316.69697 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 2.182, "high": 2.191, "low": 2.162, "close": 2.168, "volume": 16151.7, "close_time": 1765742399999, "quote_volume": 35067.44907, "trades": 393, "taker_buy_base": 4896.49, "taker_buy_quote": 10639.99804 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 2.168, "high": 2.173, "low": 2.128, "close": 2.144, "volume": 19185.81, "close_time": 1765756799999, "quote_volume": 41264.25267, "trades": 486, "taker_buy_base": 7501.96, "taker_buy_quote": 16176.40082 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 2.147, "high": 2.19, "low": 2.124, "close": 2.16, "volume": 34797.84, "close_time": 1765771199999, "quote_volume": 74799.83394, "trades": 583, "taker_buy_base": 20497.5, "taker_buy_quote": 44121.09475 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 2.161, "high": 2.175, "low": 2.152, "close": 2.167, "volume": 6967.97, "close_time": 1765785599999, "quote_volume": 15052.34032, "trades": 188, "taker_buy_base": 3399.54, "taker_buy_quote": 7345.40831 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 2.168, "high": 2.186, "low": 2.159, "close": 2.16, "volume": 19511.79, "close_time": 1765799999999, "quote_volume": 42387.48638, "trades": 490, "taker_buy_base": 5631.62, "taker_buy_quote": 12261.66418 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 2.158, "high": 2.162, "low": 2.069, "close": 2.095, "volume": 48953.96, "close_time": 1765814399999, "quote_volume": 103324.97617, "trades": 1042, "taker_buy_base": 26047.36, "taker_buy_quote": 55005.53867 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 2.093, "high": 2.108, "low": 2.013, "close": 2.038, "volume": 72837.91, "close_time": 1765828799999, "quote_volume": 149622.43584, "trades": 1227, "taker_buy_base": 32147.04, "taker_buy_quote": 66032.93968 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 2.037, "high": 2.048, "low": 2.018, "close": 2.03, "volume": 39804.68, "close_time": 1765843199999, "quote_volume": 80778.2705, "trades": 606, "taker_buy_base": 15343.2, "taker_buy_quote": 31127.68275 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 2.031, "high": 2.031, "low": 1.98, "close": 2.0, "volume": 54607.74, "close_time": 1765857599999, "quote_volume": 109186.52244, "trades": 779, "taker_buy_base": 22138.67, "taker_buy_quote": 44264.69263 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 2.0, "high": 2.039, "low": 1.974, "close": 2.017, "volume": 63013.46, "close_time": 1765871999999, "quote_volume": 126542.42662, "trades": 855, "taker_buy_base": 34796.23, "taker_buy_quote": 69970.74943 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 2.015, "high": 2.045, "low": 2.001, "close": 2.044, "volume": 38164.21, "close_time": 1765886399999, "quote_volume": 76938.9345, "trades": 582, "taker_buy_base": 20377.28, "taker_buy_quote": 41089.24559 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 2.047, "high": 2.083, "low": 2.019, "close": 2.08, "volume": 46593.49, "close_time": 1765900799999, "quote_volume": 95413.3708, "trades": 697, "taker_buy_base": 25038.55, "taker_buy_quote": 51296.18547 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 2.08, "high": 2.08, "low": 2.033, "close": 2.052, "volume": 15805.14, "close_time": 1765915199999, "quote_volume": 32400.17675, "trades": 394, "taker_buy_base": 9654.86, "taker_buy_quote": 19798.55567 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 2.051, "high": 2.057, "low": 2.045, "close": 2.053, "volume": 7630.26, "close_time": 1765929599999, "quote_volume": 15645.96702, "trades": 201, "taker_buy_base": 4970.89, "taker_buy_quote": 10191.49656 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 2.053, "high": 2.062, "low": 2.042, "close": 2.048, "volume": 10799.97, "close_time": 1765943999999, "quote_volume": 22159.2686, "trades": 224, "taker_buy_base": 5031.61, "taker_buy_quote": 10329.67153 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 2.048, "high": 2.049, "low": 1.88, "close": 1.924, "volume": 247102.32, "close_time": 1765958399999, "quote_volume": 477886.85021, "trades": 2678, "taker_buy_base": 116499.88, "taker_buy_quote": 225730.27584 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.923, "high": 1.923, "low": 1.901, "close": 1.907, "volume": 38608.7, "close_time": 1765972799999, "quote_volume": 73863.37845, "trades": 578, "taker_buy_base": 23539.85, "taker_buy_quote": 45040.89151 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.908, "high": 1.932, "low": 1.849, "close": 1.881, "volume": 569112.88, "close_time": 1765987199999, "quote_volume": 1071358.98511, "trades": 4133, "taker_buy_base": 148937.29, "taker_buy_quote": 281293.44946 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.88, "high": 1.892, "low": 1.836, "close": 1.854, "volume": 113772.2, "close_time": 1766001599999, "quote_volume": 211979.98367, "trades": 1118, "taker_buy_base": 47319.45, "taker_buy_quote": 88296.29855 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.854, "high": 1.864, "low": 1.838, "close": 1.854, "volume": 23711.81, "close_time": 1766015999999, "quote_volume": 43899.50634, "trades": 382, "taker_buy_base": 12266.76, "taker_buy_quote": 22725.15845 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.853, "high": 1.866, "low": 1.838, "close": 1.843, "volume": 20582.66, "close_time": 1766030399999, "quote_volume": 38040.90961, "trades": 461, "taker_buy_base": 11777.09, "taker_buy_quote": 21770.72855 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.843, "high": 1.864, "low": 1.797, "close": 1.852, "volume": 71261.76, "close_time": 1766044799999, "quote_volume": 130505.30452, "trades": 1033, "taker_buy_base": 36174.4, "taker_buy_quote": 66409.67195 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.854, "high": 1.857, "low": 1.822, "close": 1.837, "volume": 59277.03, "close_time": 1766059199999, "quote_volume": 108845.6003, "trades": 570, "taker_buy_base": 28176.83, "taker_buy_quote": 51840.9711 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.838, "high": 1.881, "low": 1.838, "close": 1.87, "volume": 35123.8, "close_time": 1766073599999, "quote_volume": 65329.43642, "trades": 725, "taker_buy_base": 21481.24, "taker_buy_quote": 39950.6501 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.869, "high": 1.872, "low": 1.766, "close": 1.769, "volume": 63242.65, "close_time": 1766087999999, "quote_volume": 114593.06927, "trades": 1205, "taker_buy_base": 27008.0, "taker_buy_quote": 48776.72277 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.773, "high": 1.807, "low": 1.773, "close": 1.795, "volume": 18095.27, "close_time": 1766102399999, "quote_volume": 32387.16491, "trades": 369, "taker_buy_base": 6841.16, "taker_buy_quote": 12225.32879 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.794, "high": 1.847, "low": 1.786, "close": 1.833, "volume": 32664.5, "close_time": 1766116799999, "quote_volume": 59162.15366, "trades": 752, "taker_buy_base": 14061.93, "taker_buy_quote": 25530.1627 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.834, "high": 1.854, "low": 1.824, "close": 1.841, "volume": 23918.57, "close_time": 1766131199999, "quote_volume": 43902.83176, "trades": 710, "taker_buy_base": 9692.77, "taker_buy_quote": 17805.58974 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.842, "high": 1.846, "low": 1.828, "close": 1.84, "volume": 21282.88, "close_time": 1766145599999, "quote_volume": 39136.03588, "trades": 450, "taker_buy_base": 8776.85, "taker_buy_quote": 16153.99984 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.839, "high": 1.852, "low": 1.816, "close": 1.826, "volume": 52659.9, "close_time": 1766159999999, "quote_volume": 96485.43534, "trades": 886, "taker_buy_base": 32254.66, "taker_buy_quote": 59102.5312 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.824, "high": 1.847, "low": 1.805, "close": 1.837, "volume": 69353.29, "close_time": 1766174399999, "quote_volume": 126925.5942, "trades": 1075, "taker_buy_base": 29686.19, "taker_buy_quote": 54349.2551 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.839, "high": 1.848, "low": 1.83, "close": 1.84, "volume": 35339.34, "close_time": 1766188799999, "quote_volume": 65140.76964, "trades": 361, "taker_buy_base": 14509.86, "taker_buy_quote": 26719.28309 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.839, "high": 1.84, "low": 1.815, "close": 1.832, "volume": 26852.73, "close_time": 1766203199999, "quote_volume": 49066.36441, "trades": 512, "taker_buy_base": 12815.24, "taker_buy_quote": 23429.03878 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.832, "high": 1.846, "low": 1.818, "close": 1.845, "volume": 41210.67, "close_time": 1766217599999, "quote_volume": 75186.86803, "trades": 560, "taker_buy_base": 24281.26, "taker_buy_quote": 44275.02258 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.845, "high": 1.854, "low": 1.83, "close": 1.854, "volume": 15521.66, "close_time": 1766231999999, "quote_volume": 28595.51142, "trades": 336, "taker_buy_base": 7875.82, "taker_buy_quote": 14508.94666 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.854, "high": 1.859, "low": 1.837, "close": 1.85, "volume": 18235.66, "close_time": 1766246399999, "quote_volume": 33689.11809, "trades": 403, "taker_buy_base": 9427.74, "taker_buy_quote": 17411.13849 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.85, "high": 1.852, "low": 1.841, "close": 1.846, "volume": 11620.98, "close_time": 1766260799999, "quote_volume": 21446.9709, "trades": 177, "taker_buy_base": 7149.96, "taker_buy_quote": 13191.71824 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.848, "high": 1.865, "low": 1.848, "close": 1.856, "volume": 20069.33, "close_time": 1766275199999, "quote_volume": 37288.78795, "trades": 240, "taker_buy_base": 10038.26, "taker_buy_quote": 18645.34727 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.857, "high": 1.867, "low": 1.824, "close": 1.833, "volume": 30878.77, "close_time": 1766289599999, "quote_volume": 56972.31464, "trades": 452, "taker_buy_base": 15479.71, "taker_buy_quote": 28526.30066 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.832, "high": 1.842, "low": 1.824, "close": 1.84, "volume": 15360.9, "close_time": 1766303999999, "quote_volume": 28161.12889, "trades": 218, "taker_buy_base": 7438.3, "taker_buy_quote": 13643.51555 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.84, "high": 1.893, "low": 1.836, "close": 1.893, "volume": 73688.43, "close_time": 1766318399999, "quote_volume": 137597.05609, "trades": 883, "taker_buy_base": 38181.45, "taker_buy_quote": 71287.03528 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.893, "high": 1.899, "low": 1.78, "close": 1.794, "volume": 77839.04, "close_time": 1766332799999, "quote_volume": 142333.52696, "trades": 1278, "taker_buy_base": 39307.34, "taker_buy_quote": 72168.8505 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.793, "high": 1.805, "low": 1.782, "close": 1.792, "volume": 14808.05, "close_time": 1766347199999, "quote_volume": 26535.32541, "trades": 389, "taker_buy_base": 7678.36, "taker_buy_quote": 13762.80083 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.791, "high": 1.807, "low": 1.779, "close": 1.801, "volume": 18039.69, "close_time": 1766361599999, "quote_volume": 32331.05196, "trades": 237, "taker_buy_base": 7322.52, "taker_buy_quote": 13112.1479 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.802, "high": 1.835, "low": 1.784, "close": 1.799, "volume": 31970.33, "close_time": 1766375999999, "quote_volume": 57749.43811, "trades": 585, "taker_buy_base": 15118.1, "taker_buy_quote": 27270.34082 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.799, "high": 1.828, "low": 1.79, "close": 1.82, "volume": 12940.05, "close_time": 1766390399999, "quote_volume": 23389.64314, "trades": 241, "taker_buy_base": 3624.09, "taker_buy_quote": 6553.25435 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.821, "high": 1.84, "low": 1.819, "close": 1.838, "volume": 13346.63, "close_time": 1766404799999, "quote_volume": 24427.91695, "trades": 312, "taker_buy_base": 5664.09, "taker_buy_quote": 10369.7728 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.838, "high": 1.872, "low": 1.832, "close": 1.868, "volume": 56684.64, "close_time": 1766419199999, "quote_volume": 105130.30496, "trades": 727, "taker_buy_base": 38413.77, "taker_buy_quote": 71234.89807 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.87, "high": 1.882, "low": 1.842, "close": 1.844, "volume": 19020.83, "close_time": 1766433599999, "quote_volume": 35534.62029, "trades": 358, "taker_buy_base": 11283.56, "taker_buy_quote": 21052.5634 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.842, "high": 1.856, "low": 1.837, "close": 1.849, "volume": 9068.4, "close_time": 1766447999999, "quote_volume": 16735.47494, "trades": 216, "taker_buy_base": 3712.79, "taker_buy_quote": 6853.51962 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.853, "high": 1.865, "low": 1.826, "close": 1.836, "volume": 18358.76, "close_time": 1766462399999, "quote_volume": 33935.98621, "trades": 354, "taker_buy_base": 8491.8, "taker_buy_quote": 15705.08706 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.834, "high": 1.84, "low": 1.796, "close": 1.808, "volume": 24931.8, "close_time": 1766476799999, "quote_volume": 45264.08446, "trades": 488, "taker_buy_base": 10607.08, "taker_buy_quote": 19254.86823 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.806, "high": 1.816, "low": 1.8, "close": 1.816, "volume": 12609.99, "close_time": 1766491199999, "quote_volume": 22811.46356, "trades": 252, "taker_buy_base": 8967.91, "taker_buy_quote": 16227.08036 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.813, "high": 1.814, "low": 1.781, "close": 1.798, "volume": 17273.51, "close_time": 1766505599999, "quote_volume": 31028.66785, "trades": 320, "taker_buy_base": 8712.72, "taker_buy_quote": 15628.453 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.792, "high": 1.813, "low": 1.784, "close": 1.799, "volume": 13930.88, "close_time": 1766519999999, "quote_volume": 25138.31836, "trades": 221, "taker_buy_base": 4233.69, "taker_buy_quote": 7634.78145 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.8, "high": 1.814, "low": 1.794, "close": 1.803, "volume": 8467.01, "close_time": 1766534399999, "quote_volume": 15280.04877, "trades": 183, "taker_buy_base": 4114.14, "taker_buy_quote": 7422.95975 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.805, "high": 1.82, "low": 1.793, "close": 1.813, "volume": 18066.91, "close_time": 1766548799999, "quote_volume": 32624.53809, "trades": 285, "taker_buy_base": 9807.06, "taker_buy_quote": 17710.81544 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.814, "high": 1.815, "low": 1.794, "close": 1.795, "volume": 14356.09, "close_time": 1766563199999, "quote_volume": 25861.64327, "trades": 240, "taker_buy_base": 5576.96, "taker_buy_quote": 10065.2639 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.794, "high": 1.808, "low": 1.791, "close": 1.801, "volume": 6349.44, "close_time": 1766577599999, "quote_volume": 11414.97695, "trades": 163, "taker_buy_base": 3398.34, "taker_buy_quote": 6106.73933 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.801, "high": 1.809, "low": 1.788, "close": 1.807, "volume": 11690.95, "close_time": 1766591999999, "quote_volume": 21055.60965, "trades": 236, "taker_buy_base": 4866.44, "taker_buy_quote": 8756.38202 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.807, "high": 1.832, "low": 1.807, "close": 1.832, "volume": 22746.39, "close_time": 1766606399999, "quote_volume": 41388.91249, "trades": 289, "taker_buy_base": 11964.48, "taker_buy_quote": 21757.32491 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.832, "high": 1.846, "low": 1.831, "close": 1.837, "volume": 20091.59, "close_time": 1766620799999, "quote_volume": 36906.79862, "trades": 173, "taker_buy_base": 11937.05, "taker_buy_quote": 21911.37358 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.837, "high": 1.847, "low": 1.831, "close": 1.837, "volume": 11051.42, "close_time": 1766635199999, "quote_volume": 20340.03238, "trades": 246, "taker_buy_base": 7033.14, "taker_buy_quote": 12946.32467 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.836, "high": 1.844, "low": 1.826, "close": 1.84, "volume": 8235.0, "close_time": 1766649599999, "quote_volume": 15088.70434, "trades": 179, "taker_buy_base": 3896.84, "taker_buy_quote": 7147.15152 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.841, "high": 1.843, "low": 1.814, "close": 1.825, "volume": 15815.1, "close_time": 1766663999999, "quote_volume": 28844.98781, "trades": 280, "taker_buy_base": 6661.67, "taker_buy_quote": 12156.07868 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.821, "high": 1.843, "low": 1.813, "close": 1.836, "volume": 18111.32, "close_time": 1766678399999, "quote_volume": 33096.81745, "trades": 286, "taker_buy_base": 9278.96, "taker_buy_quote": 16929.08712 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.837, "high": 1.842, "low": 1.829, "close": 1.838, "volume": 11921.68, "close_time": 1766692799999, "quote_volume": 21892.22421, "trades": 252, "taker_buy_base": 7943.84, "taker_buy_quote": 14591.65845 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.838, "high": 1.841, "low": 1.796, "close": 1.8, "volume": 19357.02, "close_time": 1766707199999, "quote_volume": 35239.75641, "trades": 306, "taker_buy_base": 12359.73, "taker_buy_quote": 22519.31144 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.8, "high": 1.84, "low": 1.793, "close": 1.831, "volume": 30473.39, "close_time": 1766721599999, "quote_volume": 55541.94563, "trades": 489, "taker_buy_base": 15618.62, "taker_buy_quote": 28458.07226 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.832, "high": 1.839, "low": 1.821, "close": 1.821, "volume": 9755.83, "close_time": 1766735999999, "quote_volume": 17854.33461, "trades": 226, "taker_buy_base": 5841.71, "taker_buy_quote": 10689.42915 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.822, "high": 1.838, "low": 1.822, "close": 1.834, "volume": 28458.04, "close_time": 1766750399999, "quote_volume": 52073.21526, "trades": 288, "taker_buy_base": 15903.59, "taker_buy_quote": 29062.36612 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.833, "high": 1.844, "low": 1.788, "close": 1.804, "volume": 32682.37, "close_time": 1766764799999, "quote_volume": 59311.81196, "trades": 482, "taker_buy_base": 19047.11, "taker_buy_quote": 34609.21229 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.806, "high": 1.811, "low": 1.795, "close": 1.809, "volume": 14178.05, "close_time": 1766779199999, "quote_volume": 25576.83712, "trades": 208, "taker_buy_base": 7493.87, "taker_buy_quote": 13519.97487 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.809, "high": 1.818, "low": 1.803, "close": 1.807, "volume": 7447.52, "close_time": 1766793599999, "quote_volume": 13474.63762, "trades": 193, "taker_buy_base": 4126.07, "taker_buy_quote": 7463.39024 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.807, "high": 1.819, "low": 1.806, "close": 1.819, "volume": 6548.52, "close_time": 1766807999999, "quote_volume": 11863.18197, "trades": 145, "taker_buy_base": 2546.46, "taker_buy_quote": 4609.37229 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.818, "high": 1.822, "low": 1.809, "close": 1.818, "volume": 5836.63, "close_time": 1766822399999, "quote_volume": 10597.74006, "trades": 211, "taker_buy_base": 2597.97, "taker_buy_quote": 4716.006 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.818, "high": 1.837, "low": 1.811, "close": 1.835, "volume": 24818.7, "close_time": 1766836799999, "quote_volume": 45230.21041, "trades": 332, "taker_buy_base": 8584.27, "taker_buy_quote": 15654.05794 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.835, "high": 1.836, "low": 1.824, "close": 1.834, "volume": 11249.01, "close_time": 1766851199999, "quote_volume": 20598.05738, "trades": 218, "taker_buy_base": 6148.31, "taker_buy_quote": 11263.45292 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.837, "high": 1.838, "low": 1.828, "close": 1.832, "volume": 6550.89, "close_time": 1766865599999, "quote_volume": 11994.65424, "trades": 125, "taker_buy_base": 3991.13, "taker_buy_quote": 7305.64778 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.833, "high": 1.86, "low": 1.831, "close": 1.855, "volume": 20928.01, "close_time": 1766879999999, "quote_volume": 38651.40852, "trades": 363, "taker_buy_base": 10638.87, "taker_buy_quote": 19651.7801 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.855, "high": 1.858, "low": 1.843, "close": 1.851, "volume": 17931.53, "close_time": 1766894399999, "quote_volume": 33168.44988, "trades": 200, "taker_buy_base": 12851.89, "taker_buy_quote": 23772.94336 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.85, "high": 1.856, "low": 1.843, "close": 1.853, "volume": 8140.99, "close_time": 1766908799999, "quote_volume": 15064.31437, "trades": 205, "taker_buy_base": 5099.06, "taker_buy_quote": 9437.18653 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.854, "high": 1.877, "low": 1.852, "close": 1.867, "volume": 23825.32, "close_time": 1766923199999, "quote_volume": 44345.27235, "trades": 463, "taker_buy_base": 11289.35, "taker_buy_quote": 21012.39191 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.871, "high": 1.89, "low": 1.867, "close": 1.88, "volume": 27606.0, "close_time": 1766937599999, "quote_volume": 51813.17565, "trades": 588, "taker_buy_base": 16148.96, "taker_buy_quote": 30315.04244 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.882, "high": 1.888, "low": 1.861, "close": 1.861, "volume": 43695.06, "close_time": 1766951999999, "quote_volume": 81770.50474, "trades": 486, "taker_buy_base": 20509.33, "taker_buy_quote": 38457.66121 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.861, "high": 1.874, "low": 1.854, "close": 1.87, "volume": 12888.56, "close_time": 1766966399999, "quote_volume": 24033.07338, "trades": 192, "taker_buy_base": 7294.26, "taker_buy_quote": 13610.52752 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.87, "high": 1.898, "low": 1.867, "close": 1.896, "volume": 22815.14, "close_time": 1766980799999, "quote_volume": 42971.38864, "trades": 414, "taker_buy_base": 10762.88, "taker_buy_quote": 20295.50159 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.897, "high": 1.918, "low": 1.88, "close": 1.888, "volume": 43438.8, "close_time": 1766995199999, "quote_volume": 82577.92136, "trades": 638, "taker_buy_base": 22694.58, "taker_buy_quote": 43113.22019 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.888, "high": 1.889, "low": 1.848, "close": 1.853, "volume": 26026.93, "close_time": 1767009599999, "quote_volume": 48506.39751, "trades": 474, "taker_buy_base": 13082.5, "taker_buy_quote": 24407.76369 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.852, "high": 1.852, "low": 1.826, "close": 1.844, "volume": 32176.02, "close_time": 1767023999999, "quote_volume": 59152.47209, "trades": 500, "taker_buy_base": 16205.75, "taker_buy_quote": 29833.50683 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.842, "high": 1.846, "low": 1.831, "close": 1.834, "volume": 10900.17, "close_time": 1767038399999, "quote_volume": 20039.118, "trades": 205, "taker_buy_base": 7244.55, "taker_buy_quote": 13318.34652 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.833, "high": 1.843, "low": 1.829, "close": 1.831, "volume": 22794.73, "close_time": 1767052799999, "quote_volume": 41862.92925, "trades": 195, "taker_buy_base": 9244.8, "taker_buy_quote": 16982.91048 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.828, "high": 1.836, "low": 1.814, "close": 1.832, "volume": 9375.41, "close_time": 1767067199999, "quote_volume": 17131.36934, "trades": 247, "taker_buy_base": 5449.7, "taker_buy_quote": 9959.0884 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.832, "high": 1.834, "low": 1.824, "close": 1.829, "volume": 12957.8, "close_time": 1767081599999, "quote_volume": 23689.46339, "trades": 170, "taker_buy_base": 5689.06, "taker_buy_quote": 10414.15327 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.83, "high": 1.847, "low": 1.83, "close": 1.839, "volume": 13317.42, "close_time": 1767095999999, "quote_volume": 24513.85541, "trades": 237, "taker_buy_base": 6725.34, "taker_buy_quote": 12380.39836 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.84, "high": 1.858, "low": 1.836, "close": 1.858, "volume": 36489.32, "close_time": 1767110399999, "quote_volume": 67435.98503, "trades": 399, "taker_buy_base": 20548.97, "taker_buy_quote": 37985.88203 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.861, "high": 1.866, "low": 1.85, "close": 1.86, "volume": 21063.47, "close_time": 1767124799999, "quote_volume": 39172.36492, "trades": 371, "taker_buy_base": 12700.16, "taker_buy_quote": 23621.26351 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.859, "high": 1.865, "low": 1.853, "close": 1.862, "volume": 13519.52, "close_time": 1767139199999, "quote_volume": 25107.37889, "trades": 135, "taker_buy_base": 4766.11, "taker_buy_quote": 8866.14547 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.864, "high": 1.889, "low": 1.858, "close": 1.872, "volume": 18262.19, "close_time": 1767153599999, "quote_volume": 34182.09124, "trades": 452, "taker_buy_base": 10469.21, "taker_buy_quote": 19614.33717 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.873, "high": 1.897, "low": 1.871, "close": 1.896, "volume": 31545.36, "close_time": 1767167999999, "quote_volume": 59601.07737, "trades": 501, "taker_buy_base": 17658.88, "taker_buy_quote": 33374.67712 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.894, "high": 1.897, "low": 1.886, "close": 1.892, "volume": 25223.66, "close_time": 1767182399999, "quote_volume": 47727.49353, "trades": 376, "taker_buy_base": 18772.68, "taker_buy_quote": 35517.26149 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.894, "high": 1.9, "low": 1.877, "close": 1.882, "volume": 22285.18, "close_time": 1767196799999, "quote_volume": 42117.57762, "trades": 471, "taker_buy_base": 10459.28, "taker_buy_quote": 19770.42188 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.881, "high": 1.886, "low": 1.855, "close": 1.883, "volume": 50776.45, "close_time": 1767211199999, "quote_volume": 94745.72577, "trades": 738, "taker_buy_base": 22561.4, "taker_buy_quote": 42116.42798 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.882, "high": 1.905, "low": 1.873, "close": 1.883, "volume": 43573.33, "close_time": 1767225599999, "quote_volume": 82348.79769, "trades": 562, "taker_buy_base": 22697.1, "taker_buy_quote": 42875.88498 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.883, "high": 1.944, "low": 1.882, "close": 1.928, "volume": 70246.87, "close_time": 1767239999999, "quote_volume": 135399.93701, "trades": 1110, "taker_buy_base": 36483.07, "taker_buy_quote": 70395.03489 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.929, "high": 1.94, "low": 1.925, "close": 1.932, "volume": 16978.05, "close_time": 1767254399999, "quote_volume": 32810.99732, "trades": 310, "taker_buy_base": 9096.65, "taker_buy_quote": 17581.31151 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.931, "high": 2.02, "low": 1.926, "close": 1.992, "volume": 71656.57, "close_time": 1767268799999, "quote_volume": 141912.93543, "trades": 1104, "taker_buy_base": 38970.6, "taker_buy_quote": 77215.65251 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.993, "high": 1.993, "low": 1.968, "close": 1.98, "volume": 21544.49, "close_time": 1767283199999, "quote_volume": 42606.43654, "trades": 515, "taker_buy_base": 10392.27, "taker_buy_quote": 20547.75934 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.982, "high": 1.982, "low": 1.963, "close": 1.979, "volume": 18237.76, "close_time": 1767297599999, "quote_volume": 36006.01904, "trades": 447, "taker_buy_base": 9445.18, "taker_buy_quote": 18651.84743 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.978, "high": 1.986, "low": 1.972, "close": 1.984, "volume": 12246.61, "close_time": 1767311999999, "quote_volume": 24257.17942, "trades": 350, "taker_buy_base": 5992.32, "taker_buy_quote": 11873.47989 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.985, "high": 1.989, "low": 1.972, "close": 1.988, "volume": 23930.25, "close_time": 1767326399999, "quote_volume": 47382.81744, "trades": 627, "taker_buy_base": 8670.79, "taker_buy_quote": 17172.81657 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.989, "high": 1.992, "low": 1.977, "close": 1.985, "volume": 6885.18, "close_time": 1767340799999, "quote_volume": 13654.22986, "trades": 297, "taker_buy_base": 3168.17, "taker_buy_quote": 6285.02072 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.985, "high": 1.995, "low": 1.976, "close": 1.983, "volume": 20303.03, "close_time": 1767355199999, "quote_volume": 40372.21193, "trades": 535, "taker_buy_base": 10986.48, "taker_buy_quote": 21859.16773 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.982, "high": 2.017, "low": 1.976, "close": 2.002, "volume": 23430.73, "close_time": 1767369599999, "quote_volume": 46781.23057, "trades": 710, "taker_buy_base": 13530.21, "taker_buy_quote": 27022.44094 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 2.008, "high": 2.03, "low": 1.998, "close": 2.009, "volume": 23319.25, "close_time": 1767383999999, "quote_volume": 46993.06015, "trades": 639, "taker_buy_base": 12608.9, "taker_buy_quote": 25405.95679 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 2.01, "high": 2.016, "low": 1.997, "close": 2.001, "volume": 17441.46, "close_time": 1767398399999, "quote_volume": 34979.55212, "trades": 521, "taker_buy_base": 8307.55, "taker_buy_quote": 16671.79042 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 2.001, "high": 2.042, "low": 2.001, "close": 2.039, "volume": 44411.77, "close_time": 1767412799999, "quote_volume": 89612.75329, "trades": 750, "taker_buy_base": 30229.51, "taker_buy_quote": 60982.36116 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 2.039, "high": 2.042, "low": 1.984, "close": 1.994, "volume": 27386.94, "close_time": 1767427199999, "quote_volume": 55087.96658, "trades": 806, "taker_buy_base": 15389.27, "taker_buy_quote": 30966.33298 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.992, "high": 2.002, "low": 1.987, "close": 1.992, "volume": 14823.47, "close_time": 1767441599999, "quote_volume": 29567.13731, "trades": 461, "taker_buy_base": 6316.28, "taker_buy_quote": 12594.56838 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.992, "high": 2.013, "low": 1.989, "close": 1.992, "volume": 16998.16, "close_time": 1767455999999, "quote_volume": 34005.52354, "trades": 502, "taker_buy_base": 8030.82, "taker_buy_quote": 16068.16527 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.991, "high": 2.002, "low": 1.99, "close": 1.997, "volume": 7256.93, "close_time": 1767470399999, "quote_volume": 14485.82536, "trades": 408, "taker_buy_base": 3883.7, "taker_buy_quote": 7753.57282 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.997, "high": 2.003, "low": 1.991, "close": 1.999, "volume": 7746.92, "close_time": 1767484799999, "quote_volume": 15456.87118, "trades": 250, "taker_buy_base": 2461.91, "taker_buy_quote": 4915.69608 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.998, "high": 2.022, "low": 1.997, "close": 2.022, "volume": 10686.77, "close_time": 1767499199999, "quote_volume": 21472.12243, "trades": 492, "taker_buy_base": 7164.11, "taker_buy_quote": 14399.36951 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 2.022, "high": 2.029, "low": 2.012, "close": 2.018, "volume": 10836.6, "close_time": 1767513599999, "quote_volume": 21894.4915, "trades": 486, "taker_buy_base": 5116.68, "taker_buy_quote": 10339.58266 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 2.017, "high": 2.044, "low": 2.008, "close": 2.026, "volume": 16335.24, "close_time": 1767527999999, "quote_volume": 33122.77017, "trades": 553, "taker_buy_base": 10641.8, "taker_buy_quote": 21582.11552 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 2.026, "high": 2.048, "low": 2.023, "close": 2.044, "volume": 27864.97, "close_time": 1767542399999, "quote_volume": 56780.7661, "trades": 1086, "taker_buy_base": 12186.56, "taker_buy_quote": 24820.97561 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 2.042, "high": 2.072, "low": 2.042, "close": 2.055, "volume": 38043.82, "close_time": 1767556799999, "quote_volume": 78325.85941, "trades": 1519, "taker_buy_base": 17461.7, "taker_buy_quote": 35952.53757 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 2.055, "high": 2.068, "low": 2.052, "close": 2.064, "volume": 9320.49, "close_time": 1767571199999, "quote_volume": 19196.93867, "trades": 577, "taker_buy_base": 4954.23, "taker_buy_quote": 10205.92103 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 2.067, "high": 2.097, "low": 2.06, "close": 2.083, "volume": 26430.65, "close_time": 1767585599999, "quote_volume": 55010.89591, "trades": 1254, "taker_buy_base": 15273.19, "taker_buy_quote": 31801.32156 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 2.083, "high": 2.087, "low": 2.049, "close": 2.07, "volume": 25950.21, "close_time": 1767599999999, "quote_volume": 53566.52871, "trades": 914, "taker_buy_base": 11989.36, "taker_buy_quote": 24769.0088 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 2.069, "high": 2.072, "low": 2.053, "close": 2.069, "volume": 23740.16, "close_time": 1767614399999, "quote_volume": 48957.0032, "trades": 720, "taker_buy_base": 12945.04, "taker_buy_quote": 26703.68926 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 2.069, "high": 2.071, "low": 2.045, "close": 2.069, "volume": 30640.2, "close_time": 1767628799999, "quote_volume": 63089.28203, "trades": 911, "taker_buy_base": 14040.92, "taker_buy_quote": 28912.52911 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 2.07, "high": 2.073, "low": 2.04, "close": 2.059, "volume": 44379.14, "close_time": 1767643199999, "quote_volume": 91321.26234, "trades": 1258, "taker_buy_base": 19958.92, "taker_buy_quote": 41080.65231 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 2.059, "high": 2.083, "low": 2.05, "close": 2.072, "volume": 55731.06, "close_time": 1767657599999, "quote_volume": 115095.96684, "trades": 1137, "taker_buy_base": 31960.25, "taker_buy_quote": 65957.3315 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 2.071, "high": 2.078, "low": 2.056, "close": 2.065, "volume": 17975.17, "close_time": 1767671999999, "quote_volume": 37162.19323, "trades": 630, "taker_buy_base": 9624.8, "taker_buy_quote": 19888.00136 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 2.065, "high": 2.084, "low": 2.057, "close": 2.06, "volume": 59605.07, "close_time": 1767686399999, "quote_volume": 123358.3048, "trades": 758, "taker_buy_base": 39782.38, "taker_buy_quote": 82309.89842 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 2.06, "high": 2.087, "low": 2.059, "close": 2.081, "volume": 33788.92, "close_time": 1767700799999, "quote_volume": 70133.87939, "trades": 1090, "taker_buy_base": 15563.1, "taker_buy_quote": 32312.59718 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 2.083, "high": 2.109, "low": 2.075, "close": 2.086, "volume": 91491.79, "close_time": 1767715199999, "quote_volume": 191736.02535, "trades": 1990, "taker_buy_base": 42898.02, "taker_buy_quote": 89725.29362 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 2.086, "high": 2.09, "low": 1.965, "close": 1.989, "volume": 182656.03, "close_time": 1767729599999, "quote_volume": 367627.33647, "trades": 4445, "taker_buy_base": 111257.74, "taker_buy_quote": 224337.71563 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.988, "high": 2.046, "low": 1.985, "close": 2.045, "volume": 34406.77, "close_time": 1767743999999, "quote_volume": 69461.55544, "trades": 993, "taker_buy_base": 15530.62, "taker_buy_quote": 31358.30659 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 2.044, "high": 2.044, "low": 1.994, "close": 1.998, "volume": 24144.53, "close_time": 1767758399999, "quote_volume": 48580.0239, "trades": 1083, "taker_buy_base": 13161.42, "taker_buy_quote": 26481.79405 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.998, "high": 2.007, "low": 1.986, "close": 2.003, "volume": 25511.78, "close_time": 1767772799999, "quote_volume": 50896.85196, "trades": 1435, "taker_buy_base": 13138.37, "taker_buy_quote": 26212.82362 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 2.005, "high": 2.012, "low": 1.975, "close": 1.982, "volume": 35851.73, "close_time": 1767787199999, "quote_volume": 71283.23958, "trades": 964, "taker_buy_base": 15899.52, "taker_buy_quote": 31603.85963 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.982, "high": 1.982, "low": 1.928, "close": 1.937, "volume": 64954.36, "close_time": 1767801599999, "quote_volume": 126591.16055, "trades": 1135, "taker_buy_base": 31346.4, "taker_buy_quote": 61099.06514 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.937, "high": 1.946, "low": 1.922, "close": 1.934, "volume": 17284.38, "close_time": 1767815999999, "quote_volume": 33470.04788, "trades": 348, "taker_buy_base": 9196.19, "taker_buy_quote": 17813.75009 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.934, "high": 1.966, "low": 1.926, "close": 1.961, "volume": 30239.81, "close_time": 1767830399999, "quote_volume": 58891.4868, "trades": 417, "taker_buy_base": 15976.44, "taker_buy_quote": 31102.95549 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.961, "high": 1.967, "low": 1.942, "close": 1.944, "volume": 17741.67, "close_time": 1767844799999, "quote_volume": 34727.80279, "trades": 414, "taker_buy_base": 9983.91, "taker_buy_quote": 19527.69481 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.943, "high": 1.961, "low": 1.913, "close": 1.928, "volume": 33810.8, "close_time": 1767859199999, "quote_volume": 65336.98891, "trades": 600, "taker_buy_base": 17660.88, "taker_buy_quote": 34089.03823 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.929, "high": 1.938, "low": 1.913, "close": 1.931, "volume": 25832.68, "close_time": 1767873599999, "quote_volume": 49833.54414, "trades": 557, "taker_buy_base": 12564.8, "taker_buy_quote": 24234.9382 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.931, "high": 1.944, "low": 1.914, "close": 1.943, "volume": 18665.44, "close_time": 1767887999999, "quote_volume": 35960.88862, "trades": 420, "taker_buy_base": 8641.67, "taker_buy_quote": 16657.21133 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.944, "high": 1.953, "low": 1.936, "close": 1.939, "volume": 15492.06, "close_time": 1767902399999, "quote_volume": 30123.02592, "trades": 381, "taker_buy_base": 7244.81, "taker_buy_quote": 14084.81541 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.937, "high": 1.953, "low": 1.931, "close": 1.944, "volume": 9430.03, "close_time": 1767916799999, "quote_volume": 18335.56126, "trades": 174, "taker_buy_base": 4960.4, "taker_buy_quote": 9642.88147 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.945, "high": 1.956, "low": 1.934, "close": 1.948, "volume": 18287.83, "close_time": 1767931199999, "quote_volume": 35549.97005, "trades": 317, "taker_buy_base": 5413.13, "taker_buy_quote": 10520.36936 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.948, "high": 1.955, "low": 1.942, "close": 1.946, "volume": 7608.99, "close_time": 1767945599999, "quote_volume": 14830.1447, "trades": 248, "taker_buy_base": 4191.54, "taker_buy_quote": 8169.69353 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.947, "high": 1.951, "low": 1.925, "close": 1.946, "volume": 32283.18, "close_time": 1767959999999, "quote_volume": 62740.45272, "trades": 718, "taker_buy_base": 24168.63, "taker_buy_quote": 46981.6088 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.945, "high": 1.967, "low": 1.938, "close": 1.956, "volume": 37682.01, "close_time": 1767974399999, "quote_volume": 73536.57889, "trades": 633, "taker_buy_base": 15053.68, "taker_buy_quote": 29332.07417 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.956, "high": 1.974, "low": 1.952, "close": 1.956, "volume": 41014.49, "close_time": 1767988799999, "quote_volume": 80582.92387, "trades": 488, "taker_buy_base": 26216.93, "taker_buy_quote": 51498.78795 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.955, "high": 1.973, "low": 1.952, "close": 1.969, "volume": 13753.07, "close_time": 1768003199999, "quote_volume": 26966.60198, "trades": 281, "taker_buy_base": 6576.62, "taker_buy_quote": 12898.38617 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.967, "high": 2.014, "low": 1.965, "close": 2.009, "volume": 35663.56, "close_time": 1768017599999, "quote_volume": 70866.11228, "trades": 952, "taker_buy_base": 17058.15, "taker_buy_quote": 33887.48585 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 2.011, "high": 2.022, "low": 1.989, "close": 1.997, "volume": 31310.38, "close_time": 1768031999999, "quote_volume": 62672.71437, "trades": 879, "taker_buy_base": 17003.5, "taker_buy_quote": 33997.60107 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 2.0, "high": 2.001, "low": 1.987, "close": 1.995, "volume": 13698.42, "close_time": 1768046399999, "quote_volume": 27305.86025, "trades": 410, "taker_buy_base": 7593.4, "taker_buy_quote": 15133.93788 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.997, "high": 2.037, "low": 1.993, "close": 2.03, "volume": 48681.1, "close_time": 1768060799999, "quote_volume": 98063.7566, "trades": 1077, "taker_buy_base": 18826.01, "taker_buy_quote": 37898.81865 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 2.031, "high": 2.086, "low": 2.025, "close": 2.083, "volume": 53725.71, "close_time": 1768075199999, "quote_volume": 110344.07014, "trades": 1374, "taker_buy_base": 25918.04, "taker_buy_quote": 53336.34242 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 2.084, "high": 2.093, "low": 2.042, "close": 2.047, "volume": 30661.08, "close_time": 1768089599999, "quote_volume": 63295.20192, "trades": 1063, "taker_buy_base": 13678.48, "taker_buy_quote": 28221.60246 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 2.05, "high": 2.09, "low": 2.032, "close": 2.072, "volume": 61905.01, "close_time": 1768103999999, "quote_volume": 127915.51345, "trades": 1406, "taker_buy_base": 28069.34, "taker_buy_quote": 57876.91355 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 2.071, "high": 2.079, "low": 2.046, "close": 2.048, "volume": 44543.75, "close_time": 1768118399999, "quote_volume": 91783.79533, "trades": 958, "taker_buy_base": 21411.58, "taker_buy_quote": 44110.08088 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 2.047, "high": 2.058, "low": 2.036, "close": 2.04, "volume": 39723.32, "close_time": 1768132799999, "quote_volume": 81298.31416, "trades": 792, "taker_buy_base": 15445.96, "taker_buy_quote": 31615.74487 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 2.039, "high": 2.043, "low": 2.007, "close": 2.014, "volume": 26266.32, "close_time": 1768147199999, "quote_volume": 53158.65441, "trades": 750, "taker_buy_base": 17470.21, "taker_buy_quote": 35343.22381 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 2.014, "high": 2.027, "low": 1.996, "close": 1.998, "volume": 20073.8, "close_time": 1768161599999, "quote_volume": 40309.62111, "trades": 464, "taker_buy_base": 11574.3, "taker_buy_quote": 23242.47855 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.998, "high": 1.999, "low": 1.98, "close": 1.992, "volume": 27003.26, "close_time": 1768175999999, "quote_volume": 53763.54093, "trades": 549, "taker_buy_base": 12675.42, "taker_buy_quote": 25239.81371 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.992, "high": 1.994, "low": 1.965, "close": 1.974, "volume": 23954.26, "close_time": 1768190399999, "quote_volume": 47399.20469, "trades": 759, "taker_buy_base": 11151.24, "taker_buy_quote": 22069.24202 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.974, "high": 1.994, "low": 1.967, "close": 1.969, "volume": 17173.95, "close_time": 1768204799999, "quote_volume": 34043.02986, "trades": 355, "taker_buy_base": 9921.92, "taker_buy_quote": 19657.11383 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.968, "high": 1.977, "low": 1.928, "close": 1.937, "volume": 33252.01, "close_time": 1768219199999, "quote_volume": 64720.62418, "trades": 765, "taker_buy_base": 16294.04, "taker_buy_quote": 31642.11857 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.936, "high": 1.947, "low": 1.925, "close": 1.933, "volume": 23273.12, "close_time": 1768233599999, "quote_volume": 45042.71597, "trades": 530, "taker_buy_base": 9621.11, "taker_buy_quote": 18633.03069 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.935, "high": 1.961, "low": 1.932, "close": 1.957, "volume": 50108.86, "close_time": 1768247999999, "quote_volume": 97640.88917, "trades": 556, "taker_buy_base": 34457.19, "taker_buy_quote": 67098.20105 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.956, "high": 1.96, "low": 1.934, "close": 1.942, "volume": 9868.78, "close_time": 1768262399999, "quote_volume": 19173.6658, "trades": 325, "taker_buy_base": 4747.56, "taker_buy_quote": 9224.19493 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.943, "high": 1.949, "low": 1.936, "close": 1.949, "volume": 11464.19, "close_time": 1768276799999, "quote_volume": 22270.99562, "trades": 313, "taker_buy_base": 6337.11, "taker_buy_quote": 12310.71858 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.949, "high": 2.027, "low": 1.946, "close": 1.989, "volume": 156708.43, "close_time": 1768291199999, "quote_volume": 311499.9866, "trades": 2552, "taker_buy_base": 79030.32, "taker_buy_quote": 157161.91035 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.989, "high": 2.011, "low": 1.967, "close": 1.971, "volume": 57289.11, "close_time": 1768305599999, "quote_volume": 114099.99392, "trades": 971, "taker_buy_base": 31726.17, "taker_buy_quote": 63106.00282 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.971, "high": 1.99, "low": 1.969, "close": 1.99, "volume": 32992.74, "close_time": 1768319999999, "quote_volume": 65331.03322, "trades": 603, "taker_buy_base": 19892.01, "taker_buy_quote": 39375.95339 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.99, "high": 2.036, "low": 1.987, "close": 2.026, "volume": 51398.45, "close_time": 1768334399999, "quote_volume": 103385.51037, "trades": 1179, "taker_buy_base": 25374.03, "taker_buy_quote": 51070.56692 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 2.027, "high": 2.073, "low": 2.021, "close": 2.062, "volume": 52668.28, "close_time": 1768348799999, "quote_volume": 107836.49836, "trades": 1187, "taker_buy_base": 26096.28, "taker_buy_quote": 53430.73007 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 2.063, "high": 2.092, "low": 2.06, "close": 2.087, "volume": 43800.43, "close_time": 1768363199999, "quote_volume": 90999.91724, "trades": 957, "taker_buy_base": 19715.73, "taker_buy_quote": 40958.61021 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 2.089, "high": 2.09, "low": 2.042, "close": 2.045, "volume": 36645.34, "close_time": 1768377599999, "quote_volume": 75533.43091, "trades": 893, "taker_buy_base": 21029.96, "taker_buy_quote": 43311.32252 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 2.047, "high": 2.059, "low": 2.029, "close": 2.031, "volume": 29978.26, "close_time": 1768391999999, "quote_volume": 61435.0281, "trades": 878, "taker_buy_base": 13967.98, "taker_buy_quote": 28606.14282 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 2.03, "high": 2.061, "low": 2.029, "close": 2.055, "volume": 27144.71, "close_time": 1768406399999, "quote_volume": 55571.05163, "trades": 649, "taker_buy_base": 13234.66, "taker_buy_quote": 27097.36285 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 2.057, "high": 2.067, "low": 2.04, "close": 2.054, "volume": 35534.64, "close_time": 1768420799999, "quote_volume": 73056.12318, "trades": 811, "taker_buy_base": 20199.13, "taker_buy_quote": 41519.15381 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 2.054, "high": 2.062, "low": 2.049, "close": 2.056, "volume": 27032.6, "close_time": 1768435199999, "quote_volume": 55599.04578, "trades": 372, "taker_buy_base": 6508.41, "taker_buy_quote": 13389.909 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 2.055, "high": 2.055, "low": 2.015, "close": 2.019, "volume": 25076.9, "close_time": 1768449599999, "quote_volume": 50898.99675, "trades": 569, "taker_buy_base": 9596.38, "taker_buy_quote": 19502.37061 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 2.019, "high": 2.048, "low": 2.019, "close": 2.045, "volume": 29125.46, "close_time": 1768463999999, "quote_volume": 59213.85248, "trades": 727, "taker_buy_base": 14036.46, "taker_buy_quote": 28544.54179 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 2.047, "high": 2.079, "low": 2.045, "close": 2.074, "volume": 52671.61, "close_time": 1768478399999, "quote_volume": 108612.26266, "trades": 1095, "taker_buy_base": 19517.46, "taker_buy_quote": 40366.5756 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 2.074, "high": 2.165, "low": 2.071, "close": 2.117, "volume": 182693.78, "close_time": 1768492799999, "quote_volume": 387429.26962, "trades": 3437, "taker_buy_base": 87262.81, "taker_buy_quote": 184919.63342 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 2.117, "high": 2.156, "low": 2.034, "close": 2.048, "volume": 196265.46, "close_time": 1768507199999, "quote_volume": 412542.9415, "trades": 3379, "taker_buy_base": 94151.42, "taker_buy_quote": 197589.13349 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 2.048, "high": 2.06, "low": 2.033, "close": 2.046, "volume": 51136.81, "close_time": 1768521599999, "quote_volume": 104613.58034, "trades": 850, "taker_buy_base": 21289.3, "taker_buy_quote": 43530.34197 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 2.046, "high": 2.056, "low": 2.018, "close": 2.022, "volume": 38397.1, "close_time": 1768535999999, "quote_volume": 78112.5859, "trades": 1306, "taker_buy_base": 21129.96, "taker_buy_quote": 42994.3515 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 2.021, "high": 2.053, "low": 2.016, "close": 2.045, "volume": 38745.4, "close_time": 1768550399999, "quote_volume": 78923.78858, "trades": 550, "taker_buy_base": 20555.48, "taker_buy_quote": 41844.52011 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 2.044, "high": 2.061, "low": 2.042, "close": 2.057, "volume": 20646.0, "close_time": 1768564799999, "quote_volume": 42383.36503, "trades": 396, "taker_buy_base": 11942.16, "taker_buy_quote": 24518.24117 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 2.058, "high": 2.078, "low": 2.04, "close": 2.055, "volume": 50959.63, "close_time": 1768579199999, "quote_volume": 105134.76206, "trades": 879, "taker_buy_base": 25657.54, "taker_buy_quote": 52946.85145 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 2.051, "high": 2.071, "low": 2.049, "close": 2.06, "volume": 21557.78, "close_time": 1768593599999, "quote_volume": 44400.55033, "trades": 334, "taker_buy_base": 11404.38, "taker_buy_quote": 23485.87405 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 2.059, "high": 2.1, "low": 2.055, "close": 2.099, "volume": 19272.99, "close_time": 1768607999999, "quote_volume": 40192.44828, "trades": 530, "taker_buy_base": 8453.21, "taker_buy_quote": 17625.09955 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 2.101, "high": 2.137, "low": 2.095, "close": 2.125, "volume": 56348.03, "close_time": 1768622399999, "quote_volume": 119563.78393, "trades": 1017, "taker_buy_base": 24754.23, "taker_buy_quote": 52466.79903 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 2.123, "high": 2.132, "low": 2.107, "close": 2.112, "volume": 44635.26, "close_time": 1768636799999, "quote_volume": 94620.07315, "trades": 547, "taker_buy_base": 33233.51, "taker_buy_quote": 70469.42216 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 2.111, "high": 2.174, "low": 2.109, "close": 2.149, "volume": 75416.43, "close_time": 1768651199999, "quote_volume": 161450.91034, "trades": 1125, "taker_buy_base": 40463.34, "taker_buy_quote": 86674.52847 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 2.147, "high": 2.156, "low": 2.123, "close": 2.149, "volume": 51330.62, "close_time": 1768665599999, "quote_volume": 109817.01649, "trades": 875, "taker_buy_base": 20235.53, "taker_buy_quote": 43324.14119 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 2.154, "high": 2.154, "low": 2.102, "close": 2.113, "volume": 53296.78, "close_time": 1768679999999, "quote_volume": 113054.45433, "trades": 931, "taker_buy_base": 26531.54, "taker_buy_quote": 56236.31846 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 2.114, "high": 2.115, "low": 2.097, "close": 2.104, "volume": 23866.92, "close_time": 1768694399999, "quote_volume": 50226.07407, "trades": 433, "taker_buy_base": 8756.85, "taker_buy_quote": 18420.51729 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 2.1, "high": 2.115, "low": 2.096, "close": 2.112, "volume": 29389.17, "close_time": 1768708799999, "quote_volume": 61787.54001, "trades": 575, "taker_buy_base": 18730.09, "taker_buy_quote": 39366.72737 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 2.112, "high": 2.112, "low": 2.09, "close": 2.092, "volume": 16497.48, "close_time": 1768723199999, "quote_volume": 34641.45463, "trades": 362, "taker_buy_base": 6659.79, "taker_buy_quote": 13985.35022 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 2.091, "high": 2.092, "low": 2.062, "close": 2.071, "volume": 41459.77, "close_time": 1768737599999, "quote_volume": 86005.4688, "trades": 912, "taker_buy_base": 20978.79, "taker_buy_quote": 43530.03612 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 2.071, "high": 2.083, "low": 2.068, "close": 2.082, "volume": 11678.54, "close_time": 1768751999999, "quote_volume": 24227.24924, "trades": 274, "taker_buy_base": 5059.07, "taker_buy_quote": 10495.61906 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 2.083, "high": 2.109, "low": 2.08, "close": 2.1, "volume": 34300.43, "close_time": 1768766399999, "quote_volume": 72030.35004, "trades": 515, "taker_buy_base": 21625.76, "taker_buy_quote": 45420.96768 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 2.1, "high": 2.115, "low": 2.055, "close": 2.056, "volume": 37493.52, "close_time": 1768780799999, "quote_volume": 78357.56433, "trades": 619, "taker_buy_base": 19285.5, "taker_buy_quote": 40322.37262 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 2.053, "high": 2.053, "low": 1.967, "close": 2.018, "volume": 87976.82, "close_time": 1768795199999, "quote_volume": 176670.8545, "trades": 1415, "taker_buy_base": 44516.32, "taker_buy_quote": 89300.08706 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 2.014, "high": 2.022, "low": 2.0, "close": 2.017, "volume": 48482.57, "close_time": 1768809599999, "quote_volume": 97322.5065, "trades": 483, "taker_buy_base": 19072.52, "taker_buy_quote": 38276.16792 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 2.016, "high": 2.028, "low": 2.011, "close": 2.013, "volume": 18677.38, "close_time": 1768823999999, "quote_volume": 37706.07751, "trades": 345, "taker_buy_base": 6839.12, "taker_buy_quote": 13811.69298 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 2.012, "high": 2.023, "low": 2.005, "close": 2.012, "volume": 35629.71, "close_time": 1768838399999, "quote_volume": 71680.77748, "trades": 449, "taker_buy_base": 20811.3, "taker_buy_quote": 41859.4858 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 2.011, "high": 2.029, "low": 2.009, "close": 2.024, "volume": 46510.65, "close_time": 1768852799999, "quote_volume": 94085.41705, "trades": 298, "taker_buy_base": 27541.74, "taker_buy_quote": 55704.50399 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 2.025, "high": 2.026, "low": 2.001, "close": 2.012, "volume": 20361.58, "close_time": 1768867199999, "quote_volume": 41018.45074, "trades": 330, "taker_buy_base": 8305.71, "taker_buy_quote": 16726.14028 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 2.012, "high": 2.032, "low": 2.005, "close": 2.008, "volume": 16746.07, "close_time": 1768881599999, "quote_volume": 33754.56093, "trades": 549, "taker_buy_base": 7155.87, "taker_buy_quote": 14432.78812 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 2.007, "high": 2.008, "low": 1.974, "close": 1.982, "volume": 20636.89, "close_time": 1768895999999, "quote_volume": 41088.90672, "trades": 533, "taker_buy_base": 8900.97, "taker_buy_quote": 17757.69615 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.979, "high": 1.98, "low": 1.945, "close": 1.948, "volume": 60115.51, "close_time": 1768910399999, "quote_volume": 117590.47854, "trades": 889, "taker_buy_base": 30504.99, "taker_buy_quote": 59674.18462 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.947, "high": 1.959, "low": 1.921, "close": 1.938, "volume": 34735.34, "close_time": 1768924799999, "quote_volume": 67399.84995, "trades": 993, "taker_buy_base": 15583.81, "taker_buy_quote": 30267.70189 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.942, "high": 1.945, "low": 1.891, "close": 1.91, "volume": 72979.3, "close_time": 1768939199999, "quote_volume": 139405.845, "trades": 1072, "taker_buy_base": 31714.21, "taker_buy_quote": 60543.38917 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.91, "high": 1.92, "low": 1.887, "close": 1.891, "volume": 37614.31, "close_time": 1768953599999, "quote_volume": 71359.19679, "trades": 480, "taker_buy_base": 16286.5, "taker_buy_quote": 30886.63125 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.89, "high": 1.91, "low": 1.87, "close": 1.909, "volume": 39799.41, "close_time": 1768967999999, "quote_volume": 75496.44785, "trades": 760, "taker_buy_base": 20092.91, "taker_buy_quote": 38079.81245 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.906, "high": 1.918, "low": 1.895, "close": 1.895, "volume": 14261.7, "close_time": 1768982399999, "quote_volume": 27180.02598, "trades": 343, "taker_buy_base": 8897.11, "taker_buy_quote": 16962.43599 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.894, "high": 1.898, "low": 1.882, "close": 1.882, "volume": 16358.52, "close_time": 1768996799999, "quote_volume": 30952.54259, "trades": 383, "taker_buy_base": 10459.53, "taker_buy_quote": 19800.78269 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.883, "high": 1.939, "low": 1.871, "close": 1.934, "volume": 69680.59, "close_time": 1769011199999, "quote_volume": 132695.85192, "trades": 1279, "taker_buy_base": 33200.01, "taker_buy_quote": 63133.14103 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.932, "high": 1.935, "low": 1.873, "close": 1.935, "volume": 29877.13, "close_time": 1769025599999, "quote_volume": 56702.14968, "trades": 792, "taker_buy_base": 14638.9, "taker_buy_quote": 27796.74183 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.935, "high": 1.957, "low": 1.919, "close": 1.935, "volume": 33767.62, "close_time": 1769039999999, "quote_volume": 65602.85837, "trades": 709, "taker_buy_base": 13024.21, "taker_buy_quote": 25302.19522 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.934, "high": 1.973, "low": 1.934, "close": 1.963, "volume": 20685.78, "close_time": 1769054399999, "quote_volume": 40501.35802, "trades": 493, "taker_buy_base": 10008.73, "taker_buy_quote": 19627.64429 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.964, "high": 1.968, "low": 1.949, "close": 1.956, "volume": 19132.21, "close_time": 1769068799999, "quote_volume": 37476.28545, "trades": 384, "taker_buy_base": 10491.2, "taker_buy_quote": 20557.8963 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.956, "high": 1.971, "low": 1.953, "close": 1.965, "volume": 15947.53, "close_time": 1769083199999, "quote_volume": 31304.35125, "trades": 384, "taker_buy_base": 9048.99, "taker_buy_quote": 17755.70588 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.964, "high": 1.966, "low": 1.911, "close": 1.917, "volume": 63119.06, "close_time": 1769097599999, "quote_volume": 121874.92712, "trades": 1046, "taker_buy_base": 27711.27, "taker_buy_quote": 53565.52167 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.917, "high": 1.951, "low": 1.913, "close": 1.945, "volume": 46955.93, "close_time": 1769111999999, "quote_volume": 90325.187, "trades": 745, "taker_buy_base": 27019.94, "taker_buy_quote": 51975.12744 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.941, "high": 1.943, "low": 1.931, "close": 1.94, "volume": 11139.5, "close_time": 1769126399999, "quote_volume": 21568.12149, "trades": 205, "taker_buy_base": 5161.52, "taker_buy_quote": 9990.14496 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.938, "high": 1.948, "low": 1.936, "close": 1.948, "volume": 16858.95, "close_time": 1769140799999, "quote_volume": 32730.1474, "trades": 346, "taker_buy_base": 9965.42, "taker_buy_quote": 19341.74618 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.948, "high": 1.951, "low": 1.936, "close": 1.939, "volume": 8057.72, "close_time": 1769155199999, "quote_volume": 15657.09877, "trades": 207, "taker_buy_base": 4417.12, "taker_buy_quote": 8581.83431 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.938, "high": 1.94, "low": 1.922, "close": 1.932, "volume": 37989.15, "close_time": 1769169599999, "quote_volume": 73256.44794, "trades": 394, "taker_buy_base": 22969.36, "taker_buy_quote": 44274.01229 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.931, "high": 1.941, "low": 1.917, "close": 1.941, "volume": 27060.62, "close_time": 1769183999999, "quote_volume": 52283.97923, "trades": 403, "taker_buy_base": 19216.7, "taker_buy_quote": 37149.94686 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.94, "high": 1.955, "low": 1.925, "close": 1.931, "volume": 31559.04, "close_time": 1769198399999, "quote_volume": 61342.05787, "trades": 693, "taker_buy_base": 15373.37, "taker_buy_quote": 29882.9586 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.93, "high": 1.933, "low": 1.919, "close": 1.925, "volume": 6264.12, "close_time": 1769212799999, "quote_volume": 12064.25961, "trades": 164, "taker_buy_base": 3226.35, "taker_buy_quote": 6214.03205 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.926, "high": 1.935, "low": 1.919, "close": 1.931, "volume": 7201.24, "close_time": 1769227199999, "quote_volume": 13872.11846, "trades": 202, "taker_buy_base": 3083.16, "taker_buy_quote": 5940.56132 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.934, "high": 1.935, "low": 1.925, "close": 1.927, "volume": 3989.03, "close_time": 1769241599999, "quote_volume": 7695.54178, "trades": 111, "taker_buy_base": 1743.75, "taker_buy_quote": 3362.85414 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.924, "high": 1.937, "low": 1.924, "close": 1.928, "volume": 13342.63, "close_time": 1769255999999, "quote_volume": 25748.07114, "trades": 327, "taker_buy_base": 6693.89, "taker_buy_quote": 12916.21973 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.928, "high": 1.928, "low": 1.918, "close": 1.918, "volume": 6367.2, "close_time": 1769270399999, "quote_volume": 12254.37774, "trades": 187, "taker_buy_base": 3453.11, "taker_buy_quote": 6645.03966 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.917, "high": 1.926, "low": 1.901, "close": 1.912, "volume": 34437.51, "close_time": 1769284799999, "quote_volume": 65840.38891, "trades": 662, "taker_buy_base": 16662.03, "taker_buy_quote": 31886.51494 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.913, "high": 1.921, "low": 1.91, "close": 1.913, "volume": 11772.59, "close_time": 1769299199999, "quote_volume": 22541.35686, "trades": 178, "taker_buy_base": 7129.46, "taker_buy_quote": 13658.33271 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.913, "high": 1.921, "low": 1.886, "close": 1.89, "volume": 30490.87, "close_time": 1769313599999, "quote_volume": 58064.22914, "trades": 552, "taker_buy_base": 11631.08, "taker_buy_quote": 22144.80422 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.89, "high": 1.901, "low": 1.884, "close": 1.891, "volume": 20172.09, "close_time": 1769327999999, "quote_volume": 38168.73055, "trades": 356, "taker_buy_base": 7977.17, "taker_buy_quote": 15102.99868 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.89, "high": 1.909, "low": 1.885, "close": 1.899, "volume": 18354.72, "close_time": 1769342399999, "quote_volume": 34832.41976, "trades": 384, "taker_buy_base": 6324.59, "taker_buy_quote": 12020.16725 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.897, "high": 1.906, "low": 1.893, "close": 1.897, "volume": 26866.99, "close_time": 1769356799999, "quote_volume": 51030.20363, "trades": 540, "taker_buy_base": 14301.52, "taker_buy_quote": 27157.96696 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.896, "high": 1.897, "low": 1.83, "close": 1.836, "volume": 87037.01, "close_time": 1769371199999, "quote_volume": 161739.59684, "trades": 1408, "taker_buy_base": 46501.95, "taker_buy_quote": 86307.72166 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.84, "high": 1.854, "low": 1.832, "close": 1.853, "volume": 13568.64, "close_time": 1769385599999, "quote_volume": 25022.93478, "trades": 311, "taker_buy_base": 5107.54, "taker_buy_quote": 9420.04011 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.853, "high": 1.876, "low": 1.853, "close": 1.86, "volume": 25599.49, "close_time": 1769399999999, "quote_volume": 47781.26153, "trades": 537, "taker_buy_base": 10825.45, "taker_buy_quote": 20195.50718 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.862, "high": 1.886, "low": 1.862, "close": 1.885, "volume": 12701.21, "close_time": 1769414399999, "quote_volume": 23794.9755, "trades": 272, "taker_buy_base": 6629.64, "taker_buy_quote": 12404.64045 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.885, "high": 1.901, "low": 1.873, "close": 1.881, "volume": 20847.09, "close_time": 1769428799999, "quote_volume": 39338.77698, "trades": 397, "taker_buy_base": 11520.27, "taker_buy_quote": 21727.40513 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.881, "high": 1.901, "low": 1.872, "close": 1.886, "volume": 37939.21, "close_time": 1769443199999, "quote_volume": 71553.26717, "trades": 617, "taker_buy_base": 21192.35, "taker_buy_quote": 39940.71801 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.888, "high": 1.906, "low": 1.882, "close": 1.898, "volume": 30292.0, "close_time": 1769457599999, "quote_volume": 57463.73501, "trades": 508, "taker_buy_base": 14239.94, "taker_buy_quote": 27021.10949 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.899, "high": 1.911, "low": 1.891, "close": 1.904, "volume": 11002.71, "close_time": 1769471999999, "quote_volume": 20923.93288, "trades": 242, "taker_buy_base": 4768.07, "taker_buy_quote": 9066.55026 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.903, "high": 1.905, "low": 1.892, "close": 1.901, "volume": 14614.6, "close_time": 1769486399999, "quote_volume": 27740.75025, "trades": 311, "taker_buy_base": 6959.42, "taker_buy_quote": 13208.71154 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.901, "high": 1.905, "low": 1.886, "close": 1.892, "volume": 13239.27, "close_time": 1769500799999, "quote_volume": 25063.19342, "trades": 286, "taker_buy_base": 7357.0, "taker_buy_quote": 13934.21882 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.893, "high": 1.896, "low": 1.881, "close": 1.888, "volume": 11032.97, "close_time": 1769515199999, "quote_volume": 20835.20057, "trades": 262, "taker_buy_base": 5702.26, "taker_buy_quote": 10767.62897 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.889, "high": 1.904, "low": 1.88, "close": 1.902, "volume": 15258.58, "close_time": 1769529599999, "quote_volume": 28854.12325, "trades": 362, "taker_buy_base": 8001.07, "taker_buy_quote": 15128.40177 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.905, "high": 1.928, "low": 1.9, "close": 1.914, "volume": 32710.34, "close_time": 1769543999999, "quote_volume": 62536.9117, "trades": 611, "taker_buy_base": 17702.1, "taker_buy_quote": 33815.32045 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.914, "high": 1.927, "low": 1.914, "close": 1.921, "volume": 11515.68, "close_time": 1769558399999, "quote_volume": 22125.50491, "trades": 294, "taker_buy_base": 6588.16, "taker_buy_quote": 12657.22254 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.922, "high": 1.926, "low": 1.914, "close": 1.915, "volume": 13062.4, "close_time": 1769572799999, "quote_volume": 25070.60718, "trades": 302, "taker_buy_base": 6874.14, "taker_buy_quote": 13188.71088 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.913, "high": 1.928, "low": 1.909, "close": 1.926, "volume": 9924.23, "close_time": 1769587199999, "quote_volume": 19030.05453, "trades": 267, "taker_buy_base": 5642.84, "taker_buy_quote": 10818.45346 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.927, "high": 1.937, "low": 1.921, "close": 1.933, "volume": 26397.04, "close_time": 1769601599999, "quote_volume": 50927.91858, "trades": 478, "taker_buy_base": 13908.72, "taker_buy_quote": 26829.65913 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.933, "high": 1.934, "low": 1.903, "close": 1.908, "volume": 28375.98, "close_time": 1769615999999, "quote_volume": 54397.19587, "trades": 503, "taker_buy_base": 15644.64, "taker_buy_quote": 30021.99212 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.907, "high": 1.919, "low": 1.9, "close": 1.912, "volume": 10542.58, "close_time": 1769630399999, "quote_volume": 20120.67338, "trades": 277, "taker_buy_base": 3919.78, "taker_buy_quote": 7475.30715 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.909, "high": 1.917, "low": 1.899, "close": 1.902, "volume": 9790.71, "close_time": 1769644799999, "quote_volume": 18662.16323, "trades": 258, "taker_buy_base": 4807.99, "taker_buy_quote": 9167.35547 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.903, "high": 1.904, "low": 1.869, "close": 1.878, "volume": 21788.86, "close_time": 1769659199999, "quote_volume": 41129.66719, "trades": 613, "taker_buy_base": 9059.61, "taker_buy_quote": 17086.23881 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.877, "high": 1.891, "low": 1.87, "close": 1.887, "volume": 5904.04, "close_time": 1769673599999, "quote_volume": 11102.98027, "trades": 144, "taker_buy_base": 3505.66, "taker_buy_quote": 6590.59199 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.886, "high": 1.886, "low": 1.857, "close": 1.86, "volume": 14725.94, "close_time": 1769687999999, "quote_volume": 27555.32993, "trades": 339, "taker_buy_base": 5958.94, "taker_buy_quote": 11169.22498 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.86, "high": 1.862, "low": 1.759, "close": 1.782, "volume": 167918.8, "close_time": 1769702399999, "quote_volume": 302172.38477, "trades": 2051, "taker_buy_base": 74972.51, "taker_buy_quote": 134830.30117 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.78, "high": 1.804, "low": 1.756, "close": 1.784, "volume": 122859.89, "close_time": 1769716799999, "quote_volume": 218641.66315, "trades": 1548, "taker_buy_base": 48245.67, "taker_buy_quote": 85707.28621 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.78, "high": 1.795, "low": 1.778, "close": 1.792, "volume": 31490.17, "close_time": 1769731199999, "quote_volume": 56276.80068, "trades": 394, "taker_buy_base": 16518.2, "taker_buy_quote": 29530.27521 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.791, "high": 1.793, "low": 1.691, "close": 1.713, "volume": 116049.84, "close_time": 1769745599999, "quote_volume": 199929.36308, "trades": 2425, "taker_buy_base": 56451.18, "taker_buy_quote": 97211.95666 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.709, "high": 1.721, "low": 1.676, "close": 1.693, "volume": 33756.94, "close_time": 1769759999999, "quote_volume": 57276.63148, "trades": 850, "taker_buy_base": 16116.93, "taker_buy_quote": 27419.39276 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.692, "high": 1.692, "low": 1.654, "close": 1.673, "volume": 52422.62, "close_time": 1769774399999, "quote_volume": 87572.72715, "trades": 959, "taker_buy_base": 28046.09, "taker_buy_quote": 46878.22904 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.676, "high": 1.708, "low": 1.649, "close": 1.692, "volume": 78711.5, "close_time": 1769788799999, "quote_volume": 131776.1054, "trades": 1168, "taker_buy_base": 38818.34, "taker_buy_quote": 65056.84742 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.691, "high": 1.706, "low": 1.656, "close": 1.694, "volume": 58032.25, "close_time": 1769803199999, "quote_volume": 98026.40779, "trades": 888, "taker_buy_base": 26611.21, "taker_buy_quote": 44910.65156 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.691, "high": 1.704, "low": 1.673, "close": 1.702, "volume": 22644.88, "close_time": 1769817599999, "quote_volume": 38286.92396, "trades": 345, "taker_buy_base": 12054.34, "taker_buy_quote": 20358.56582 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.703, "high": 1.71, "low": 1.689, "close": 1.695, "volume": 14191.53, "close_time": 1769831999999, "quote_volume": 24119.20805, "trades": 222, "taker_buy_base": 6637.07, "taker_buy_quote": 11285.04506 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.698, "high": 1.698, "low": 1.666, "close": 1.673, "volume": 17578.49, "close_time": 1769846399999, "quote_volume": 29532.81836, "trades": 430, "taker_buy_base": 9858.58, "taker_buy_quote": 16558.84108 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.672, "high": 1.672, "low": 1.616, "close": 1.624, "volume": 55023.64, "close_time": 1769860799999, "quote_volume": 90022.14135, "trades": 759, "taker_buy_base": 23605.4, "taker_buy_quote": 38558.52631 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.626, "high": 1.629, "low": 1.517, "close": 1.531, "volume": 166945.62, "close_time": 1769875199999, "quote_volume": 259968.81124, "trades": 1807, "taker_buy_base": 66725.67, "taker_buy_quote": 103717.71316 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.532, "high": 1.555, "low": 1.421, "close": 1.491, "volume": 285836.02, "close_time": 1769889599999, "quote_volume": 424957.52344, "trades": 3251, "taker_buy_base": 118547.62, "taker_buy_quote": 176061.89432 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.492, "high": 1.542, "low": 1.475, "close": 1.539, "volume": 38818.12, "close_time": 1769903999999, "quote_volume": 58628.39629, "trades": 646, "taker_buy_base": 18261.8, "taker_buy_quote": 27530.58283 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.539, "high": 1.555, "low": 1.53, "close": 1.544, "volume": 28689.16, "close_time": 1769918399999, "quote_volume": 44278.31659, "trades": 591, "taker_buy_base": 12305.22, "taker_buy_quote": 18990.76618 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.544, "high": 1.55, "low": 1.532, "close": 1.539, "volume": 27630.17, "close_time": 1769932799999, "quote_volume": 42608.84868, "trades": 372, "taker_buy_base": 8229.84, "taker_buy_quote": 12694.81827 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.541, "high": 1.557, "low": 1.528, "close": 1.542, "volume": 24810.39, "close_time": 1769947199999, "quote_volume": 38288.39177, "trades": 412, "taker_buy_base": 11566.98, "taker_buy_quote": 17849.59037 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.542, "high": 1.548, "low": 1.48, "close": 1.503, "volume": 36913.4, "close_time": 1769961599999, "quote_volume": 55983.23154, "trades": 636, "taker_buy_base": 16404.82, "taker_buy_quote": 24877.77379 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.497, "high": 1.537, "low": 1.493, "close": 1.515, "volume": 30676.94, "close_time": 1769975999999, "quote_volume": 46454.64101, "trades": 516, "taker_buy_base": 16064.97, "taker_buy_quote": 24362.69984 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.517, "high": 1.533, "low": 1.484, "close": 1.514, "volume": 48877.85, "close_time": 1769990399999, "quote_volume": 74032.96252, "trades": 626, "taker_buy_base": 21429.18, "taker_buy_quote": 32451.76477 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.518, "high": 1.544, "low": 1.465, "close": 1.511, "volume": 44526.53, "close_time": 1770004799999, "quote_volume": 67068.86305, "trades": 846, "taker_buy_base": 22394.95, "taker_buy_quote": 33807.87771 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.512, "high": 1.527, "low": 1.465, "close": 1.512, "volume": 61553.64, "close_time": 1770019199999, "quote_volume": 91903.51408, "trades": 1114, "taker_buy_base": 28142.64, "taker_buy_quote": 42081.73249 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.51, "high": 1.55, "low": 1.51, "close": 1.535, "volume": 42828.82, "close_time": 1770033599999, "quote_volume": 65759.30861, "trades": 608, "taker_buy_base": 17442.74, "taker_buy_quote": 26761.03225 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.537, "high": 1.582, "low": 1.535, "close": 1.574, "volume": 51740.08, "close_time": 1770047999999, "quote_volume": 80268.40908, "trades": 573, "taker_buy_base": 36391.34, "taker_buy_quote": 56422.35172 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.575, "high": 1.586, "low": 1.566, "close": 1.569, "volume": 26970.95, "close_time": 1770062399999, "quote_volume": 42492.93118, "trades": 385, "taker_buy_base": 12946.93, "taker_buy_quote": 20418.64039 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.567, "high": 1.586, "low": 1.564, "close": 1.58, "volume": 21834.77, "close_time": 1770076799999, "quote_volume": 34434.99327, "trades": 262, "taker_buy_base": 10156.56, "taker_buy_quote": 16031.85788 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.577, "high": 1.58, "low": 1.551, "close": 1.577, "volume": 30814.02, "close_time": 1770091199999, "quote_volume": 48347.84938, "trades": 550, "taker_buy_base": 15334.0, "taker_buy_quote": 24053.27128 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.577, "high": 1.592, "low": 1.57, "close": 1.587, "volume": 28207.78, "close_time": 1770105599999, "quote_volume": 44622.40632, "trades": 454, "taker_buy_base": 16066.23, "taker_buy_quote": 25418.11017 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.585, "high": 1.598, "low": 1.566, "close": 1.572, "volume": 31014.55, "close_time": 1770119999999, "quote_volume": 49123.98458, "trades": 462, "taker_buy_base": 17410.94, "taker_buy_quote": 27585.76588 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.571, "high": 1.586, "low": 1.55, "close": 1.584, "volume": 33868.64, "close_time": 1770134399999, "quote_volume": 53176.00479, "trades": 503, "taker_buy_base": 15004.28, "taker_buy_quote": 23549.44967 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.582, "high": 1.7, "low": 1.486, "close": 1.544, "volume": 155259.75, "close_time": 1770148799999, "quote_volume": 238864.37779, "trades": 1780, "taker_buy_base": 75089.04, "taker_buy_quote": 115771.87659 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.544, "high": 1.595, "low": 1.533, "close": 1.54, "volume": 52400.31, "close_time": 1770163199999, "quote_volume": 82431.177, "trades": 866, "taker_buy_base": 26031.67, "taker_buy_quote": 40835.87032 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.545, "high": 1.592, "low": 1.535, "close": 1.587, "volume": 55124.71, "close_time": 1770177599999, "quote_volume": 86240.08841, "trades": 818, "taker_buy_base": 30214.47, "taker_buy_quote": 47278.74496 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.587, "high": 1.594, "low": 1.571, "close": 1.591, "volume": 8707.48, "close_time": 1770191999999, "quote_volume": 13798.84488, "trades": 243, "taker_buy_base": 2061.6, "taker_buy_quote": 3267.87206 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.591, "high": 1.593, "low": 1.567, "close": 1.576, "volume": 12399.38, "close_time": 1770206399999, "quote_volume": 19599.413, "trades": 267, "taker_buy_base": 4804.15, "taker_buy_quote": 7591.86531 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.576, "high": 1.581, "low": 1.525, "close": 1.538, "volume": 32343.31, "close_time": 1770220799999, "quote_volume": 50126.79054, "trades": 701, "taker_buy_base": 14460.14, "taker_buy_quote": 22396.70221 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.536, "high": 1.55, "low": 1.491, "close": 1.544, "volume": 94932.37, "close_time": 1770235199999, "quote_volume": 144080.6074, "trades": 1549, "taker_buy_base": 54882.8, "taker_buy_quote": 83230.39314 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.544, "high": 1.551, "low": 1.49, "close": 1.517, "volume": 25240.08, "close_time": 1770249599999, "quote_volume": 38322.69204, "trades": 494, "taker_buy_base": 12881.36, "taker_buy_quote": 19507.64191 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.516, "high": 1.525, "low": 1.495, "close": 1.495, "volume": 66589.03, "close_time": 1770263999999, "quote_volume": 100526.5012, "trades": 712, "taker_buy_base": 14964.47, "taker_buy_quote": 22623.96102 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.497, "high": 1.506, "low": 1.473, "close": 1.477, "volume": 31909.77, "close_time": 1770278399999, "quote_volume": 47425.55567, "trades": 623, "taker_buy_base": 12688.2, "taker_buy_quote": 18878.52973 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.479, "high": 1.505, "low": 1.444, "close": 1.46, "volume": 45015.11, "close_time": 1770292799999, "quote_volume": 66567.71058, "trades": 718, "taker_buy_base": 24799.09, "taker_buy_quote": 36726.99217 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.46, "high": 1.476, "low": 1.37, "close": 1.403, "volume": 206753.76, "close_time": 1770307199999, "quote_volume": 296467.11388, "trades": 1880, "taker_buy_base": 100431.11, "taker_buy_quote": 144143.45098 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.397, "high": 1.426, "low": 1.333, "close": 1.342, "volume": 97977.36, "close_time": 1770321599999, "quote_volume": 134387.73164, "trades": 1279, "taker_buy_base": 40180.1, "taker_buy_quote": 55344.06605 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.34, "high": 1.351, "low": 1.275, "close": 1.283, "volume": 134427.72, "close_time": 1770335999999, "quote_volume": 174199.24339, "trades": 1497, "taker_buy_base": 84106.57, "taker_buy_quote": 108787.45614 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.284, "high": 1.328, "low": 1.186, "close": 1.286, "volume": 152855.75, "close_time": 1770350399999, "quote_volume": 190806.96777, "trades": 2477, "taker_buy_base": 79136.25, "taker_buy_quote": 98905.04732 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.286, "high": 1.343, "low": 1.284, "close": 1.305, "volume": 34515.84, "close_time": 1770364799999, "quote_volume": 45397.1394, "trades": 678, "taker_buy_base": 14278.13, "taker_buy_quote": 18751.43521 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.301, "high": 1.339, "low": 1.289, "close": 1.335, "volume": 64219.13, "close_time": 1770379199999, "quote_volume": 84472.25618, "trades": 824, "taker_buy_base": 36682.61, "taker_buy_quote": 48234.935 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.333, "high": 1.382, "low": 1.325, "close": 1.376, "volume": 61563.45, "close_time": 1770393599999, "quote_volume": 83364.20049, "trades": 1011, "taker_buy_base": 31298.26, "taker_buy_quote": 42419.82137 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.375, "high": 1.419, "low": 1.37, "close": 1.388, "volume": 72263.38, "close_time": 1770407999999, "quote_volume": 100755.80405, "trades": 1005, "taker_buy_base": 39951.2, "taker_buy_quote": 55689.59701 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.386, "high": 1.406, "low": 1.377, "close": 1.384, "volume": 24714.1, "close_time": 1770422399999, "quote_volume": 34292.6469, "trades": 312, "taker_buy_base": 15601.0, "taker_buy_quote": 21644.25388 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.382, "high": 1.392, "low": 1.36, "close": 1.387, "volume": 37016.2, "close_time": 1770436799999, "quote_volume": 50934.42363, "trades": 492, "taker_buy_base": 18960.94, "taker_buy_quote": 26085.76884 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.388, "high": 1.399, "low": 1.328, "close": 1.342, "volume": 36287.24, "close_time": 1770451199999, "quote_volume": 49460.34907, "trades": 626, "taker_buy_base": 19772.54, "taker_buy_quote": 26898.63043 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.341, "high": 1.361, "low": 1.338, "close": 1.342, "volume": 27463.73, "close_time": 1770465599999, "quote_volume": 37050.85283, "trades": 372, "taker_buy_base": 13797.54, "taker_buy_quote": 18608.21596 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.344, "high": 1.367, "low": 1.341, "close": 1.358, "volume": 79059.6, "close_time": 1770479999999, "quote_volume": 106797.23094, "trades": 553, "taker_buy_base": 57308.88, "taker_buy_quote": 77315.16877 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.358, "high": 1.393, "low": 1.353, "close": 1.383, "volume": 96906.64, "close_time": 1770494399999, "quote_volume": 132748.90684, "trades": 1390, "taker_buy_base": 46950.93, "taker_buy_quote": 64407.99263 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.383, "high": 1.395, "low": 1.373, "close": 1.379, "volume": 18143.0, "close_time": 1770508799999, "quote_volume": 25167.57059, "trades": 242, "taker_buy_base": 8589.34, "taker_buy_quote": 11899.66186 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.382, "high": 1.387, "low": 1.368, "close": 1.369, "volume": 15453.28, "close_time": 1770523199999, "quote_volume": 21298.81334, "trades": 279, "taker_buy_base": 6801.02, "taker_buy_quote": 9368.12341 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.369, "high": 1.375, "low": 1.358, "close": 1.366, "volume": 15696.91, "close_time": 1770537599999, "quote_volume": 21457.63228, "trades": 253, "taker_buy_base": 8621.97, "taker_buy_quote": 11780.16696 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.366, "high": 1.391, "low": 1.362, "close": 1.385, "volume": 31529.76, "close_time": 1770551999999, "quote_volume": 43453.02416, "trades": 774, "taker_buy_base": 14522.71, "taker_buy_quote": 20013.5582 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.385, "high": 1.388, "low": 1.371, "close": 1.376, "volume": 35515.66, "close_time": 1770566399999, "quote_volume": 49011.85819, "trades": 769, "taker_buy_base": 17521.68, "taker_buy_quote": 24186.5731 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.375, "high": 1.381, "low": 1.347, "close": 1.378, "volume": 22292.86, "close_time": 1770580799999, "quote_volume": 30386.2397, "trades": 359, "taker_buy_base": 9043.78, "taker_buy_quote": 12351.2089 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.377, "high": 1.387, "low": 1.356, "close": 1.367, "volume": 13480.05, "close_time": 1770595199999, "quote_volume": 18443.30276, "trades": 206, "taker_buy_base": 7705.74, "taker_buy_quote": 10538.57553 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.363, "high": 1.382, "low": 1.35, "close": 1.38, "volume": 18143.12, "close_time": 1770609599999, "quote_volume": 24710.05322, "trades": 289, "taker_buy_base": 9937.86, "taker_buy_quote": 13522.95602 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.38, "high": 1.384, "low": 1.357, "close": 1.359, "volume": 17400.21, "close_time": 1770623999999, "quote_volume": 23812.27386, "trades": 313, "taker_buy_base": 8798.64, "taker_buy_quote": 12036.03203 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.361, "high": 1.362, "low": 1.31, "close": 1.323, "volume": 45133.41, "close_time": 1770638399999, "quote_volume": 60156.60403, "trades": 641, "taker_buy_base": 22551.47, "taker_buy_quote": 30074.90863 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.324, "high": 1.354, "low": 1.324, "close": 1.352, "volume": 33783.56, "close_time": 1770652799999, "quote_volume": 45261.55985, "trades": 475, "taker_buy_base": 14213.01, "taker_buy_quote": 19030.46525 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.351, "high": 1.376, "low": 1.341, "close": 1.369, "volume": 53148.18, "close_time": 1770667199999, "quote_volume": 72590.682, "trades": 627, "taker_buy_base": 28432.73, "taker_buy_quote": 38853.08431 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.369, "high": 1.376, "low": 1.357, "close": 1.359, "volume": 11399.92, "close_time": 1770681599999, "quote_volume": 15595.63817, "trades": 183, "taker_buy_base": 7598.01, "taker_buy_quote": 10391.53574 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.36, "high": 1.371, "low": 1.339, "close": 1.345, "volume": 15188.03, "close_time": 1770695999999, "quote_volume": 20572.60383, "trades": 250, "taker_buy_base": 7112.27, "taker_buy_quote": 9648.21205 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.346, "high": 1.354, "low": 1.326, "close": 1.334, "volume": 21979.29, "close_time": 1770710399999, "quote_volume": 29450.35981, "trades": 381, "taker_buy_base": 8893.58, "taker_buy_quote": 11911.21032 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.334, "high": 1.342, "low": 1.325, "close": 1.327, "volume": 26737.85, "close_time": 1770724799999, "quote_volume": 35626.44266, "trades": 474, "taker_buy_base": 11005.21, "taker_buy_quote": 14667.01518 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.328, "high": 1.342, "low": 1.318, "close": 1.331, "volume": 28227.64, "close_time": 1770739199999, "quote_volume": 37585.47635, "trades": 476, "taker_buy_base": 14284.48, "taker_buy_quote": 19025.68765 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.33, "high": 1.338, "low": 1.307, "close": 1.317, "volume": 22378.58, "close_time": 1770753599999, "quote_volume": 29586.09169, "trades": 413, "taker_buy_base": 9439.88, "taker_buy_quote": 12477.35747 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.318, "high": 1.322, "low": 1.311, "close": 1.321, "volume": 12752.5, "close_time": 1770767999999, "quote_volume": 16796.0958, "trades": 125, "taker_buy_base": 6594.49, "taker_buy_quote": 8690.31337 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.321, "high": 1.33, "low": 1.311, "close": 1.319, "volume": 17998.22, "close_time": 1770782399999, "quote_volume": 23772.06666, "trades": 172, "taker_buy_base": 11831.6, "taker_buy_quote": 15614.26614 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.318, "high": 1.318, "low": 1.277, "close": 1.286, "volume": 28790.99, "close_time": 1770796799999, "quote_volume": 37238.26839, "trades": 399, "taker_buy_base": 11602.04, "taker_buy_quote": 15009.69269 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.28, "high": 1.284, "low": 1.264, "close": 1.278, "volume": 12456.36, "close_time": 1770811199999, "quote_volume": 15880.47679, "trades": 242, "taker_buy_base": 5020.24, "taker_buy_quote": 6399.11443 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.277, "high": 1.34, "low": 1.266, "close": 1.29, "volume": 98079.16, "close_time": 1770825599999, "quote_volume": 127251.66608, "trades": 1707, "taker_buy_base": 49643.74, "taker_buy_quote": 64534.10488 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.288, "high": 1.311, "low": 1.276, "close": 1.304, "volume": 46616.05, "close_time": 1770839999999, "quote_volume": 60390.86765, "trades": 1055, "taker_buy_base": 22285.71, "taker_buy_quote": 28875.17627 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.303, "high": 1.318, "low": 1.291, "close": 1.297, "volume": 23832.41, "close_time": 1770854399999, "quote_volume": 31105.88411, "trades": 340, "taker_buy_base": 9693.3, "taker_buy_quote": 12656.36959 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.299, "high": 1.314, "low": 1.299, "close": 1.314, "volume": 18269.75, "close_time": 1770868799999, "quote_volume": 23907.01791, "trades": 319, "taker_buy_base": 8277.16, "taker_buy_quote": 10839.25568 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.314, "high": 1.318, "low": 1.301, "close": 1.313, "volume": 81794.9, "close_time": 1770883199999, "quote_volume": 107427.50916, "trades": 488, "taker_buy_base": 22289.02, "taker_buy_quote": 29244.18302 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.314, "high": 1.325, "low": 1.305, "close": 1.317, "volume": 42996.23, "close_time": 1770897599999, "quote_volume": 56494.34614, "trades": 680, "taker_buy_base": 22365.12, "taker_buy_quote": 29405.26225 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.317, "high": 1.317, "low": 1.287, "close": 1.287, "volume": 21853.99, "close_time": 1770911999999, "quote_volume": 28487.46234, "trades": 377, "taker_buy_base": 10139.51, "taker_buy_quote": 13231.79645 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.288, "high": 1.3, "low": 1.272, "close": 1.288, "volume": 26763.98, "close_time": 1770926399999, "quote_volume": 34322.38175, "trades": 553, "taker_buy_base": 8994.1, "taker_buy_quote": 11543.71851 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.288, "high": 1.3, "low": 1.277, "close": 1.298, "volume": 29590.58, "close_time": 1770940799999, "quote_volume": 38080.82109, "trades": 424, "taker_buy_base": 15581.37, "taker_buy_quote": 20066.03241 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.298, "high": 1.302, "low": 1.282, "close": 1.283, "volume": 31408.87, "close_time": 1770955199999, "quote_volume": 40551.02983, "trades": 509, "taker_buy_base": 17279.53, "taker_buy_quote": 22317.17149 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.283, "high": 1.284, "low": 1.244, "close": 1.253, "volume": 48355.93, "close_time": 1770969599999, "quote_volume": 60883.51279, "trades": 841, "taker_buy_base": 26444.38, "taker_buy_quote": 33307.53495 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.253, "high": 1.262, "low": 1.244, "close": 1.248, "volume": 39658.6, "close_time": 1770983999999, "quote_volume": 49655.55399, "trades": 680, "taker_buy_base": 16924.96, "taker_buy_quote": 21180.2073 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.249, "high": 1.28, "low": 1.234, "close": 1.27, "volume": 76478.44, "close_time": 1770998399999, "quote_volume": 95558.92912, "trades": 842, "taker_buy_base": 33220.25, "taker_buy_quote": 41545.32842 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.271, "high": 1.299, "low": 1.268, "close": 1.291, "volume": 54802.64, "close_time": 1771012799999, "quote_volume": 70661.72066, "trades": 599, "taker_buy_base": 34566.67, "taker_buy_quote": 44555.34778 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.293, "high": 1.305, "low": 1.287, "close": 1.301, "volume": 29779.75, "close_time": 1771027199999, "quote_volume": 38675.01882, "trades": 329, "taker_buy_base": 15648.42, "taker_buy_quote": 20346.08828 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.302, "high": 1.313, "low": 1.296, "close": 1.301, "volume": 20801.97, "close_time": 1771041599999, "quote_volume": 27141.40726, "trades": 382, "taker_buy_base": 11435.98, "taker_buy_quote": 14926.05941 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.302, "high": 1.31, "low": 1.297, "close": 1.309, "volume": 47517.1, "close_time": 1771055999999, "quote_volume": 61863.64629, "trades": 373, "taker_buy_base": 16067.28, "taker_buy_quote": 20913.06139 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.309, "high": 1.339, "low": 1.309, "close": 1.338, "volume": 30686.54, "close_time": 1771070399999, "quote_volume": 40552.86103, "trades": 529, "taker_buy_base": 15291.98, "taker_buy_quote": 20208.15868 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.339, "high": 1.35, "low": 1.323, "close": 1.348, "volume": 38997.12, "close_time": 1771084799999, "quote_volume": 52169.75258, "trades": 527, "taker_buy_base": 21139.17, "taker_buy_quote": 28303.41793 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.347, "high": 1.357, "low": 1.336, "close": 1.354, "volume": 18980.46, "close_time": 1771099199999, "quote_volume": 25563.47642, "trades": 450, "taker_buy_base": 7894.98, "taker_buy_quote": 10622.36899 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.354, "high": 1.357, "low": 1.343, "close": 1.348, "volume": 28339.71, "close_time": 1771113599999, "quote_volume": 38242.91987, "trades": 378, "taker_buy_base": 16719.8, "taker_buy_quote": 22578.85943 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.348, "high": 1.35, "low": 1.328, "close": 1.344, "volume": 27386.35, "close_time": 1771127999999, "quote_volume": 36699.50923, "trades": 404, "taker_buy_base": 13022.34, "taker_buy_quote": 17448.34574 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.343, "high": 1.372, "low": 1.343, "close": 1.367, "volume": 39763.51, "close_time": 1771142399999, "quote_volume": 53956.0725, "trades": 607, "taker_buy_base": 18726.97, "taker_buy_quote": 25414.99532 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.366, "high": 1.368, "low": 1.342, "close": 1.344, "volume": 149544.68, "close_time": 1771156799999, "quote_volume": 203098.41531, "trades": 595, "taker_buy_base": 36409.97, "taker_buy_quote": 49335.60008 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.345, "high": 1.345, "low": 1.299, "close": 1.309, "volume": 69414.86, "close_time": 1771171199999, "quote_volume": 91344.65287, "trades": 741, "taker_buy_base": 26262.67, "taker_buy_quote": 34654.72971 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.308, "high": 1.31, "low": 1.276, "close": 1.285, "volume": 45215.08, "close_time": 1771185599999, "quote_volume": 58458.26819, "trades": 538, "taker_buy_base": 20934.05, "taker_buy_quote": 27129.36633 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.283, "high": 1.3, "low": 1.28, "close": 1.298, "volume": 12979.85, "close_time": 1771199999999, "quote_volume": 16778.79999, "trades": 220, "taker_buy_base": 5887.22, "taker_buy_quote": 7610.53525 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.297, "high": 1.302, "low": 1.288, "close": 1.292, "volume": 7929.68, "close_time": 1771214399999, "quote_volume": 10273.83587, "trades": 140, "taker_buy_base": 4084.7, "taker_buy_quote": 5288.92223 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.297, "high": 1.308, "low": 1.293, "close": 1.3, "volume": 17517.47, "close_time": 1771228799999, "quote_volume": 22741.45761, "trades": 242, "taker_buy_base": 7973.44, "taker_buy_quote": 10343.65002 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.299, "high": 1.314, "low": 1.295, "close": 1.308, "volume": 19097.91, "close_time": 1771243199999, "quote_volume": 24965.33837, "trades": 251, "taker_buy_base": 12868.13, "taker_buy_quote": 16826.97757 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.308, "high": 1.336, "low": 1.282, "close": 1.285, "volume": 44859.12, "close_time": 1771257599999, "quote_volume": 58740.53631, "trades": 610, "taker_buy_base": 22916.27, "taker_buy_quote": 30070.16898 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.285, "high": 1.307, "low": 1.284, "close": 1.306, "volume": 17746.47, "close_time": 1771271999999, "quote_volume": 23042.34932, "trades": 308, "taker_buy_base": 7432.52, "taker_buy_quote": 9658.21475 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.303, "high": 1.331, "low": 1.301, "close": 1.329, "volume": 17943.63, "close_time": 1771286399999, "quote_volume": 23650.94158, "trades": 301, "taker_buy_base": 11703.74, "taker_buy_quote": 15420.19096 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.326, "high": 1.329, "low": 1.315, "close": 1.319, "volume": 7341.57, "close_time": 1771300799999, "quote_volume": 9716.84195, "trades": 200, "taker_buy_base": 3708.6, "taker_buy_quote": 4909.54187 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.32, "high": 1.322, "low": 1.308, "close": 1.316, "volume": 4810.76, "close_time": 1771315199999, "quote_volume": 6330.23691, "trades": 96, "taker_buy_base": 2899.89, "taker_buy_quote": 3816.06148 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.316, "high": 1.318, "low": 1.299, "close": 1.305, "volume": 9225.76, "close_time": 1771329599999, "quote_volume": 12046.18808, "trades": 180, "taker_buy_base": 4421.93, "taker_buy_quote": 5773.80944 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.304, "high": 1.319, "low": 1.284, "close": 1.297, "volume": 21414.19, "close_time": 1771343999999, "quote_volume": 27866.23116, "trades": 374, "taker_buy_base": 10110.77, "taker_buy_quote": 13157.9241 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.297, "high": 1.318, "low": 1.292, "close": 1.309, "volume": 13634.28, "close_time": 1771358399999, "quote_volume": 17786.0594, "trades": 277, "taker_buy_base": 4660.25, "taker_buy_quote": 6074.09799 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.308, "high": 1.309, "low": 1.299, "close": 1.304, "volume": 11655.38, "close_time": 1771372799999, "quote_volume": 15171.1057, "trades": 124, "taker_buy_base": 3922.81, "taker_buy_quote": 5112.22524 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.304, "high": 1.307, "low": 1.29, "close": 1.307, "volume": 15358.63, "close_time": 1771387199999, "quote_volume": 19927.22343, "trades": 266, "taker_buy_base": 6554.76, "taker_buy_quote": 8514.62295 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.304, "high": 1.312, "low": 1.299, "close": 1.311, "volume": 32229.04, "close_time": 1771401599999, "quote_volume": 41931.29161, "trades": 216, "taker_buy_base": 14497.42, "taker_buy_quote": 18871.90684 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.311, "high": 1.32, "low": 1.293, "close": 1.304, "volume": 30558.55, "close_time": 1771415999999, "quote_volume": 39876.18218, "trades": 342, "taker_buy_base": 17366.97, "taker_buy_quote": 22691.63779 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.3, "high": 1.321, "low": 1.287, "close": 1.309, "volume": 33538.55, "close_time": 1771430399999, "quote_volume": 43799.35124, "trades": 443, "taker_buy_base": 14641.59, "taker_buy_quote": 19125.2307 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.309, "high": 1.313, "low": 1.267, "close": 1.273, "volume": 33138.71, "close_time": 1771444799999, "quote_volume": 42737.01135, "trades": 540, "taker_buy_base": 18375.22, "taker_buy_quote": 23716.24423 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.273, "high": 1.277, "low": 1.262, "close": 1.27, "volume": 38432.02, "close_time": 1771459199999, "quote_volume": 48768.86127, "trades": 624, "taker_buy_base": 17660.12, "taker_buy_quote": 22401.96426 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.27, "high": 1.28, "low": 1.266, "close": 1.28, "volume": 11447.13, "close_time": 1771473599999, "quote_volume": 14572.63131, "trades": 214, "taker_buy_base": 5399.82, "taker_buy_quote": 6873.823 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.279, "high": 1.305, "low": 1.277, "close": 1.293, "volume": 24477.73, "close_time": 1771487999999, "quote_volume": 31683.53918, "trades": 417, "taker_buy_base": 11034.54, "taker_buy_quote": 14272.46589 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.293, "high": 1.293, "low": 1.266, "close": 1.268, "volume": 32267.38, "close_time": 1771502399999, "quote_volume": 41312.85704, "trades": 455, "taker_buy_base": 15299.72, "taker_buy_quote": 19627.58804 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.268, "high": 1.275, "low": 1.245, "close": 1.251, "volume": 43238.62, "close_time": 1771516799999, "quote_volume": 54432.3301, "trades": 650, "taker_buy_base": 19752.32, "taker_buy_quote": 24855.9761 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.251, "high": 1.262, "low": 1.239, "close": 1.251, "volume": 45584.45, "close_time": 1771531199999, "quote_volume": 56888.34028, "trades": 543, "taker_buy_base": 21276.28, "taker_buy_quote": 26573.82852 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.25, "high": 1.256, "low": 1.245, "close": 1.251, "volume": 14746.25, "close_time": 1771545599999, "quote_volume": 18431.77787, "trades": 225, "taker_buy_base": 9343.48, "taker_buy_quote": 11681.32702 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.252, "high": 1.261, "low": 1.245, "close": 1.25, "volume": 18905.59, "close_time": 1771559999999, "quote_volume": 23676.82588, "trades": 270, "taker_buy_base": 10260.51, "taker_buy_quote": 12853.33042 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.25, "high": 1.264, "low": 1.242, "close": 1.261, "volume": 13539.37, "close_time": 1771574399999, "quote_volume": 17025.52113, "trades": 200, "taker_buy_base": 5834.13, "taker_buy_quote": 7336.31294 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.262, "high": 1.274, "low": 1.256, "close": 1.258, "volume": 19767.19, "close_time": 1771588799999, "quote_volume": 25019.85571, "trades": 273, "taker_buy_base": 10168.23, "taker_buy_quote": 12869.11157 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.257, "high": 1.284, "low": 1.238, "close": 1.279, "volume": 53067.33, "close_time": 1771603199999, "quote_volume": 67064.20525, "trades": 704, "taker_buy_base": 27817.36, "taker_buy_quote": 35148.43062 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.28, "high": 1.299, "low": 1.269, "close": 1.292, "volume": 46270.34, "close_time": 1771617599999, "quote_volume": 59348.48568, "trades": 669, "taker_buy_base": 21500.12, "taker_buy_quote": 27563.3944 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.293, "high": 1.301, "low": 1.291, "close": 1.293, "volume": 16142.25, "close_time": 1771631999999, "quote_volume": 20916.56392, "trades": 211, "taker_buy_base": 8454.57, "taker_buy_quote": 10959.77021 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.298, "high": 1.301, "low": 1.288, "close": 1.293, "volume": 10213.04, "close_time": 1771646399999, "quote_volume": 13233.17258, "trades": 148, "taker_buy_base": 3784.96, "taker_buy_quote": 4898.28436 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.293, "high": 1.301, "low": 1.292, "close": 1.296, "volume": 11558.04, "close_time": 1771660799999, "quote_volume": 14978.66775, "trades": 185, "taker_buy_base": 5639.29, "taker_buy_quote": 7310.15961 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.296, "high": 1.321, "low": 1.296, "close": 1.318, "volume": 28102.54, "close_time": 1771675199999, "quote_volume": 36806.57063, "trades": 394, "taker_buy_base": 11167.19, "taker_buy_quote": 14615.86907 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.319, "high": 1.343, "low": 1.317, "close": 1.335, "volume": 43860.76, "close_time": 1771689599999, "quote_volume": 58346.44868, "trades": 744, "taker_buy_base": 22021.61, "taker_buy_quote": 29287.28519 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.335, "high": 1.34, "low": 1.323, "close": 1.333, "volume": 22067.95, "close_time": 1771703999999, "quote_volume": 29388.08357, "trades": 435, "taker_buy_base": 12132.35, "taker_buy_quote": 16153.06986 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.332, "high": 1.332, "low": 1.321, "close": 1.322, "volume": 14989.45, "close_time": 1771718399999, "quote_volume": 19891.20334, "trades": 237, "taker_buy_base": 7491.9, "taker_buy_quote": 9942.40322 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.322, "high": 1.323, "low": 1.307, "close": 1.311, "volume": 27434.4, "close_time": 1771732799999, "quote_volume": 36078.08128, "trades": 474, "taker_buy_base": 11560.88, "taker_buy_quote": 15203.06508 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.311, "high": 1.314, "low": 1.302, "close": 1.312, "volume": 15900.44, "close_time": 1771747199999, "quote_volume": 20816.02627, "trades": 271, "taker_buy_base": 6316.13, "taker_buy_quote": 8272.14127 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.311, "high": 1.315, "low": 1.307, "close": 1.312, "volume": 16243.76, "close_time": 1771761599999, "quote_volume": 21289.65712, "trades": 240, "taker_buy_base": 8170.51, "taker_buy_quote": 10706.30678 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.311, "high": 1.311, "low": 1.288, "close": 1.294, "volume": 30580.28, "close_time": 1771775999999, "quote_volume": 39661.10214, "trades": 462, "taker_buy_base": 13420.97, "taker_buy_quote": 17403.87455 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.293, "high": 1.293, "low": 1.279, "close": 1.283, "volume": 13662.97, "close_time": 1771790399999, "quote_volume": 17558.77587, "trades": 236, "taker_buy_base": 5756.68, "taker_buy_quote": 7395.77383 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.282, "high": 1.29, "low": 1.278, "close": 1.289, "volume": 8942.14, "close_time": 1771804799999, "quote_volume": 11468.33646, "trades": 148, "taker_buy_base": 4454.68, "taker_buy_quote": 5712.11527 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.288, "high": 1.29, "low": 1.216, "close": 1.233, "volume": 131241.46, "close_time": 1771819199999, "quote_volume": 161684.0591, "trades": 1395, "taker_buy_base": 65962.25, "taker_buy_quote": 81281.6109 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.231, "high": 1.258, "low": 1.22, "close": 1.255, "volume": 43607.49, "close_time": 1771833599999, "quote_volume": 54114.63699, "trades": 594, "taker_buy_base": 17330.19, "taker_buy_quote": 21472.76036 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.254, "high": 1.278, "low": 1.25, "close": 1.267, "volume": 37616.46, "close_time": 1771847999999, "quote_volume": 47551.17343, "trades": 594, "taker_buy_base": 19882.02, "taker_buy_quote": 25111.19153 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.266, "high": 1.276, "low": 1.254, "close": 1.255, "volume": 43364.21, "close_time": 1771862399999, "quote_volume": 54970.83476, "trades": 604, "taker_buy_base": 20513.73, "taker_buy_quote": 26012.02949 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.255, "high": 1.259, "low": 1.22, "close": 1.223, "volume": 86798.11, "close_time": 1771876799999, "quote_volume": 107198.1968, "trades": 954, "taker_buy_base": 37291.63, "taker_buy_quote": 46062.944 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.221, "high": 1.225, "low": 1.205, "close": 1.217, "volume": 63936.7, "close_time": 1771891199999, "quote_volume": 77671.81636, "trades": 670, "taker_buy_base": 27261.77, "taker_buy_quote": 33139.37598 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.217, "high": 1.231, "low": 1.203, "close": 1.215, "volume": 30274.55, "close_time": 1771905599999, "quote_volume": 36949.25276, "trades": 410, "taker_buy_base": 12621.34, "taker_buy_quote": 15409.59583 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.215, "high": 1.216, "low": 1.195, "close": 1.199, "volume": 27023.67, "close_time": 1771919999999, "quote_volume": 32575.89315, "trades": 476, "taker_buy_base": 12105.37, "taker_buy_quote": 14592.23407 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.199, "high": 1.203, "low": 1.189, "close": 1.19, "volume": 36759.36, "close_time": 1771934399999, "quote_volume": 43889.74316, "trades": 462, "taker_buy_base": 14531.89, "taker_buy_quote": 17368.15643 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.191, "high": 1.203, "low": 1.17, "close": 1.203, "volume": 62667.15, "close_time": 1771948799999, "quote_volume": 74218.30437, "trades": 670, "taker_buy_base": 24613.22, "taker_buy_quote": 29180.57442 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.203, "high": 1.216, "low": 1.203, "close": 1.208, "volume": 36924.16, "close_time": 1771963199999, "quote_volume": 44650.19909, "trades": 454, "taker_buy_base": 19447.6, "taker_buy_quote": 23502.66549 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.208, "high": 1.208, "low": 1.193, "close": 1.197, "volume": 47029.36, "close_time": 1771977599999, "quote_volume": 56503.24557, "trades": 447, "taker_buy_base": 22820.98, "taker_buy_quote": 27411.08401 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.197, "high": 1.248, "low": 1.194, "close": 1.23, "volume": 66572.12, "close_time": 1771991999999, "quote_volume": 81581.06259, "trades": 745, "taker_buy_base": 33306.03, "taker_buy_quote": 40765.43293 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.227, "high": 1.241, "low": 1.218, "close": 1.24, "volume": 32929.62, "close_time": 1772006399999, "quote_volume": 40476.94343, "trades": 350, "taker_buy_base": 13450.42, "taker_buy_quote": 16539.01556 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.24, "high": 1.283, "low": 1.24, "close": 1.283, "volume": 66129.55, "close_time": 1772020799999, "quote_volume": 83472.5492, "trades": 582, "taker_buy_base": 31426.75, "taker_buy_quote": 39663.07564 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.283, "high": 1.327, "low": 1.283, "close": 1.321, "volume": 118323.23, "close_time": 1772035199999, "quote_volume": 155006.22478, "trades": 1371, "taker_buy_base": 58323.98, "taker_buy_quote": 76421.11533 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.323, "high": 1.342, "low": 1.318, "close": 1.338, "volume": 80181.39, "close_time": 1772049599999, "quote_volume": 106772.64293, "trades": 756, "taker_buy_base": 41839.29, "taker_buy_quote": 55680.80112 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.338, "high": 1.36, "low": 1.317, "close": 1.327, "volume": 103329.82, "close_time": 1772063999999, "quote_volume": 138379.02407, "trades": 834, "taker_buy_base": 59064.25, "taker_buy_quote": 79030.66883 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.329, "high": 1.335, "low": 1.315, "close": 1.324, "volume": 56662.74, "close_time": 1772078399999, "quote_volume": 75089.32696, "trades": 505, "taker_buy_base": 23031.62, "taker_buy_quote": 30534.5891 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.323, "high": 1.332, "low": 1.314, "close": 1.315, "volume": 54266.2, "close_time": 1772092799999, "quote_volume": 71733.27055, "trades": 462, "taker_buy_base": 30239.29, "taker_buy_quote": 39972.95386 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.314, "high": 1.33, "low": 1.307, "close": 1.31, "volume": 34817.29, "close_time": 1772107199999, "quote_volume": 45951.77756, "trades": 376, "taker_buy_base": 17223.96, "taker_buy_quote": 22710.73591 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.31, "high": 1.319, "low": 1.296, "close": 1.308, "volume": 67386.6, "close_time": 1772121599999, "quote_volume": 88174.39476, "trades": 714, "taker_buy_base": 31844.78, "taker_buy_quote": 41681.94756 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.309, "high": 1.31, "low": 1.277, "close": 1.307, "volume": 136728.51, "close_time": 1772135999999, "quote_volume": 176317.32653, "trades": 948, "taker_buy_base": 76564.66, "taker_buy_quote": 98720.47504 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.306, "high": 1.312, "low": 1.3, "close": 1.309, "volume": 26776.98, "close_time": 1772150399999, "quote_volume": 35012.16292, "trades": 263, "taker_buy_base": 13164.42, "taker_buy_quote": 17203.04184 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.31, "high": 1.324, "low": 1.303, "close": 1.324, "volume": 29485.13, "close_time": 1772164799999, "quote_volume": 38691.8035, "trades": 361, "taker_buy_base": 14477.33, "taker_buy_quote": 19016.54338 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.324, "high": 1.333, "low": 1.317, "close": 1.321, "volume": 33298.77, "close_time": 1772179199999, "quote_volume": 44136.94526, "trades": 456, "taker_buy_base": 14856.74, "taker_buy_quote": 19680.76802 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.322, "high": 1.326, "low": 1.29, "close": 1.294, "volume": 64583.67, "close_time": 1772193599999, "quote_volume": 84568.17153, "trades": 585, "taker_buy_base": 29979.06, "taker_buy_quote": 39294.88998 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.292, "high": 1.301, "low": 1.284, "close": 1.299, "volume": 56369.99, "close_time": 1772207999999, "quote_volume": 72871.02138, "trades": 557, "taker_buy_base": 26904.21, "taker_buy_quote": 34772.96869 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.297, "high": 1.299, "low": 1.278, "close": 1.287, "volume": 47065.41, "close_time": 1772222399999, "quote_volume": 60652.59197, "trades": 455, "taker_buy_base": 25284.68, "taker_buy_quote": 32586.1393 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.287, "high": 1.3, "low": 1.275, "close": 1.298, "volume": 33990.09, "close_time": 1772236799999, "quote_volume": 43875.05549, "trades": 309, "taker_buy_base": 19367.04, "taker_buy_quote": 25004.38625 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.298, "high": 1.3, "low": 1.291, "close": 1.293, "volume": 36652.1, "close_time": 1772251199999, "quote_volume": 47464.41486, "trades": 425, "taker_buy_base": 17432.73, "taker_buy_quote": 22567.87547 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.293, "high": 1.296, "low": 1.228, "close": 1.248, "volume": 108844.43, "close_time": 1772265599999, "quote_volume": 137003.45434, "trades": 996, "taker_buy_base": 52051.66, "taker_buy_quote": 65504.09988 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.247, "high": 1.249, "low": 1.228, "close": 1.239, "volume": 59331.5, "close_time": 1772279999999, "quote_volume": 73530.19077, "trades": 592, "taker_buy_base": 26472.23, "taker_buy_quote": 32811.86722 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.239, "high": 1.279, "low": 1.239, "close": 1.274, "volume": 68358.79, "close_time": 1772294399999, "quote_volume": 86481.71177, "trades": 726, "taker_buy_base": 29891.25, "taker_buy_quote": 37810.01716 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.273, "high": 1.303, "low": 1.265, "close": 1.299, "volume": 52908.61, "close_time": 1772308799999, "quote_volume": 67779.13253, "trades": 600, "taker_buy_base": 24834.45, "taker_buy_quote": 31798.49488 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.299, "high": 1.321, "low": 1.297, "close": 1.31, "volume": 67900.22, "close_time": 1772323199999, "quote_volume": 88991.87119, "trades": 616, "taker_buy_base": 28583.1, "taker_buy_quote": 37451.7065 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.313, "high": 1.346, "low": 1.302, "close": 1.338, "volume": 70432.89, "close_time": 1772337599999, "quote_volume": 93644.37126, "trades": 828, "taker_buy_base": 35653.29, "taker_buy_quote": 47429.80175 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.339, "high": 1.343, "low": 1.322, "close": 1.327, "volume": 48956.62, "close_time": 1772351999999, "quote_volume": 65160.30081, "trades": 474, "taker_buy_base": 28640.24, "taker_buy_quote": 38084.99107 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.327, "high": 1.328, "low": 1.309, "close": 1.315, "volume": 42020.13, "close_time": 1772366399999, "quote_volume": 55325.76978, "trades": 407, "taker_buy_base": 22619.74, "taker_buy_quote": 29752.0853 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.315, "high": 1.33, "low": 1.305, "close": 1.318, "volume": 43350.49, "close_time": 1772380799999, "quote_volume": 57249.27253, "trades": 519, "taker_buy_base": 18035.14, "taker_buy_quote": 23800.20359 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.318, "high": 1.325, "low": 1.3, "close": 1.304, "volume": 61559.82, "close_time": 1772395199999, "quote_volume": 80755.3066, "trades": 681, "taker_buy_base": 30404.77, "taker_buy_quote": 39845.68074 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.304, "high": 1.307, "low": 1.281, "close": 1.3, "volume": 75357.6, "close_time": 1772409599999, "quote_volume": 97575.30091, "trades": 755, "taker_buy_base": 38806.45, "taker_buy_quote": 50221.38107 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.301, "high": 1.331, "low": 1.3, "close": 1.328, "volume": 37350.33, "close_time": 1772423999999, "quote_volume": 49122.46706, "trades": 474, "taker_buy_base": 17887.26, "taker_buy_quote": 23516.93461 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.328, "high": 1.328, "low": 1.298, "close": 1.306, "volume": 41959.12, "close_time": 1772438399999, "quote_volume": 55122.33999, "trades": 491, "taker_buy_base": 22671.71, "taker_buy_quote": 29779.02782 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.305, "high": 1.32, "low": 1.296, "close": 1.319, "volume": 60173.38, "close_time": 1772452799999, "quote_volume": 78849.91258, "trades": 574, "taker_buy_base": 26264.87, "taker_buy_quote": 34417.52829 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.32, "high": 1.372, "low": 1.307, "close": 1.365, "volume": 79152.56, "close_time": 1772467199999, "quote_volume": 105874.15406, "trades": 946, "taker_buy_base": 38294.35, "taker_buy_quote": 51173.62479 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.365, "high": 1.38, "low": 1.348, "close": 1.353, "volume": 92198.44, "close_time": 1772481599999, "quote_volume": 125836.13312, "trades": 1084, "taker_buy_base": 51197.68, "taker_buy_quote": 69844.02335 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.351, "high": 1.356, "low": 1.342, "close": 1.347, "volume": 35781.73, "close_time": 1772495999999, "quote_volume": 48284.19422, "trades": 390, "taker_buy_base": 15605.88, "taker_buy_quote": 21054.49703 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.348, "high": 1.353, "low": 1.338, "close": 1.349, "volume": 45838.24, "close_time": 1772510399999, "quote_volume": 61765.47902, "trades": 501, "taker_buy_base": 15658.59, "taker_buy_quote": 21108.86275 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.35, "high": 1.352, "low": 1.336, "close": 1.344, "volume": 35311.6, "close_time": 1772524799999, "quote_volume": 47483.49125, "trades": 385, "taker_buy_base": 16265.52, "taker_buy_quote": 21866.16604 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.344, "high": 1.345, "low": 1.316, "close": 1.33, "volume": 50544.23, "close_time": 1772539199999, "quote_volume": 67149.51717, "trades": 537, "taker_buy_base": 23847.4, "taker_buy_quote": 31659.36799 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.331, "high": 1.341, "low": 1.308, "close": 1.328, "volume": 38296.96, "close_time": 1772553599999, "quote_volume": 50634.08617, "trades": 524, "taker_buy_base": 16128.59, "taker_buy_quote": 21314.36141 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.332, "high": 1.353, "low": 1.33, "close": 1.348, "volume": 94145.75, "close_time": 1772567999999, "quote_volume": 126517.09702, "trades": 1388, "taker_buy_base": 45183.42, "taker_buy_quote": 60716.47707 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.348, "high": 1.351, "low": 1.329, "close": 1.343, "volume": 42163.71, "close_time": 1772582399999, "quote_volume": 56527.23725, "trades": 630, "taker_buy_base": 18447.46, "taker_buy_quote": 24719.40421 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.343, "high": 1.352, "low": 1.334, "close": 1.342, "volume": 74461.36, "close_time": 1772596799999, "quote_volume": 99986.31535, "trades": 1079, "taker_buy_base": 38725.56, "taker_buy_quote": 51985.74968 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.343, "high": 1.364, "low": 1.337, "close": 1.362, "volume": 69356.53, "close_time": 1772611199999, "quote_volume": 93412.18428, "trades": 971, "taker_buy_base": 35404.51, "taker_buy_quote": 47673.83719 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.364, "high": 1.404, "low": 1.358, "close": 1.398, "volume": 100195.26, "close_time": 1772625599999, "quote_volume": 139196.69876, "trades": 1116, "taker_buy_base": 59438.18, "taker_buy_quote": 82640.98773 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.399, "high": 1.425, "low": 1.384, "close": 1.425, "volume": 154784.2, "close_time": 1772639999999, "quote_volume": 216555.6664, "trades": 1456, "taker_buy_base": 61613.07, "taker_buy_quote": 86269.02452 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.424, "high": 1.443, "low": 1.408, "close": 1.429, "volume": 55850.42, "close_time": 1772654399999, "quote_volume": 79559.83536, "trades": 846, "taker_buy_base": 31957.68, "taker_buy_quote": 45500.42027 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.427, "high": 1.429, "low": 1.402, "close": 1.406, "volume": 27628.4, "close_time": 1772668799999, "quote_volume": 39115.2117, "trades": 337, "taker_buy_base": 16898.59, "taker_buy_quote": 23946.91158 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.406, "high": 1.411, "low": 1.398, "close": 1.404, "volume": 24102.25, "close_time": 1772683199999, "quote_volume": 33850.62841, "trades": 297, "taker_buy_base": 14161.87, "taker_buy_quote": 19902.60758 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.404, "high": 1.413, "low": 1.391, "close": 1.394, "volume": 36779.38, "close_time": 1772697599999, "quote_volume": 51582.25218, "trades": 372, "taker_buy_base": 17120.69, "taker_buy_quote": 24019.05955 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.395, "high": 1.421, "low": 1.391, "close": 1.412, "volume": 24175.72, "close_time": 1772711999999, "quote_volume": 34033.66492, "trades": 369, "taker_buy_base": 12805.08, "taker_buy_quote": 18002.87526 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.412, "high": 1.412, "low": 1.384, "close": 1.4, "volume": 38891.02, "close_time": 1772726399999, "quote_volume": 54407.91953, "trades": 644, "taker_buy_base": 20733.22, "taker_buy_quote": 29014.99513 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.402, "high": 1.406, "low": 1.376, "close": 1.386, "volume": 51831.21, "close_time": 1772740799999, "quote_volume": 71997.98189, "trades": 538, "taker_buy_base": 22415.71, "taker_buy_quote": 31108.0353 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.387, "high": 1.398, "low": 1.386, "close": 1.39, "volume": 15405.33, "close_time": 1772755199999, "quote_volume": 21433.81216, "trades": 195, "taker_buy_base": 8135.35, "taker_buy_quote": 11317.73219 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.39, "high": 1.399, "low": 1.384, "close": 1.392, "volume": 18701.16, "close_time": 1772769599999, "quote_volume": 26039.5828, "trades": 252, "taker_buy_base": 9685.64, "taker_buy_quote": 13492.28964 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.391, "high": 1.392, "low": 1.373, "close": 1.388, "volume": 24394.24, "close_time": 1772783999999, "quote_volume": 33691.49315, "trades": 357, "taker_buy_base": 12038.73, "taker_buy_quote": 16630.88441 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.388, "high": 1.389, "low": 1.371, "close": 1.371, "volume": 29664.4, "close_time": 1772798399999, "quote_volume": 40914.51183, "trades": 351, "taker_buy_base": 12943.84, "taker_buy_quote": 17838.43084 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.371, "high": 1.377, "low": 1.336, "close": 1.342, "volume": 86937.74, "close_time": 1772812799999, "quote_volume": 117858.3179, "trades": 980, "taker_buy_base": 40985.01, "taker_buy_quote": 55602.10172 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.347, "high": 1.349, "low": 1.333, "close": 1.345, "volume": 29172.29, "close_time": 1772827199999, "quote_volume": 39179.7372, "trades": 340, "taker_buy_base": 12462.81, "taker_buy_quote": 16737.50741 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.346, "high": 1.347, "low": 1.337, "close": 1.338, "volume": 19632.69, "close_time": 1772841599999, "quote_volume": 26339.49278, "trades": 187, "taker_buy_base": 11342.26, "taker_buy_quote": 15220.01017 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.336, "high": 1.344, "low": 1.335, "close": 1.338, "volume": 15642.44, "close_time": 1772855999999, "quote_volume": 20933.42381, "trades": 111, "taker_buy_base": 11683.7, "taker_buy_quote": 15634.72453 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.335, "high": 1.343, "low": 1.331, "close": 1.337, "volume": 29695.86, "close_time": 1772870399999, "quote_volume": 39679.8915, "trades": 330, "taker_buy_base": 18814.73, "taker_buy_quote": 25127.50442 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.337, "high": 1.341, "low": 1.333, "close": 1.336, "volume": 28134.42, "close_time": 1772884799999, "quote_volume": 37609.87328, "trades": 325, "taker_buy_base": 16564.71, "taker_buy_quote": 22144.80509 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.335, "high": 1.34, "low": 1.328, "close": 1.333, "volume": 49600.0, "close_time": 1772899199999, "quote_volume": 66271.71709, "trades": 353, "taker_buy_base": 20278.77, "taker_buy_quote": 27089.89061 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.331, "high": 1.333, "low": 1.314, "close": 1.316, "volume": 37014.28, "close_time": 1772913599999, "quote_volume": 49012.70867, "trades": 415, "taker_buy_base": 17787.05, "taker_buy_quote": 23561.79704 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.317, "high": 1.322, "low": 1.311, "close": 1.316, "volume": 30497.19, "close_time": 1772927999999, "quote_volume": 40187.64764, "trades": 353, "taker_buy_base": 17677.54, "taker_buy_quote": 23296.53997 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.316, "high": 1.318, "low": 1.299, "close": 1.308, "volume": 27252.03, "close_time": 1772942399999, "quote_volume": 35699.0331, "trades": 340, "taker_buy_base": 12527.85, "taker_buy_quote": 16419.7045 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.307, "high": 1.317, "low": 1.298, "close": 1.314, "volume": 14586.06, "close_time": 1772956799999, "quote_volume": 19118.86687, "trades": 167, "taker_buy_base": 6813.44, "taker_buy_quote": 8936.85132 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.313, "high": 1.334, "low": 1.31, "close": 1.314, "volume": 24035.31, "close_time": 1772971199999, "quote_volume": 31710.28689, "trades": 307, "taker_buy_base": 9896.24, "taker_buy_quote": 13061.78213 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.314, "high": 1.318, "low": 1.303, "close": 1.306, "volume": 40666.65, "close_time": 1772985599999, "quote_volume": 53228.84736, "trades": 473, "taker_buy_base": 16365.36, "taker_buy_quote": 21418.90104 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.307, "high": 1.314, "low": 1.293, "close": 1.314, "volume": 27465.18, "close_time": 1772999999999, "quote_volume": 35691.35618, "trades": 363, "taker_buy_base": 15031.92, "taker_buy_quote": 19531.97055 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.31, "high": 1.315, "low": 1.285, "close": 1.296, "volume": 32585.99, "close_time": 1773014399999, "quote_volume": 42409.32284, "trades": 310, "taker_buy_base": 13550.93, "taker_buy_quote": 17642.87524 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.297, "high": 1.339, "low": 1.297, "close": 1.333, "volume": 29248.18, "close_time": 1773028799999, "quote_volume": 38451.03988, "trades": 419, "taker_buy_base": 15250.18, "taker_buy_quote": 20061.94731 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.334, "high": 1.355, "low": 1.33, "close": 1.346, "volume": 30692.7, "close_time": 1773043199999, "quote_volume": 41220.53491, "trades": 418, "taker_buy_base": 13991.64, "taker_buy_quote": 18784.68643 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.348, "high": 1.357, "low": 1.342, "close": 1.35, "volume": 36479.45, "close_time": 1773057599999, "quote_volume": 49202.10542, "trades": 345, "taker_buy_base": 20616.21, "taker_buy_quote": 27822.74467 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.352, "high": 1.378, "low": 1.351, "close": 1.375, "volume": 57169.26, "close_time": 1773071999999, "quote_volume": 78201.23353, "trades": 685, "taker_buy_base": 28056.87, "taker_buy_quote": 38403.63409 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.377, "high": 1.396, "low": 1.37, "close": 1.382, "volume": 59829.52, "close_time": 1773086399999, "quote_volume": 82642.98062, "trades": 749, "taker_buy_base": 34710.9, "taker_buy_quote": 47958.93677 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.381, "high": 1.383, "low": 1.365, "close": 1.367, "volume": 23370.56, "close_time": 1773100799999, "quote_volume": 32175.6064, "trades": 232, "taker_buy_base": 11657.83, "taker_buy_quote": 16056.62694 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.368, "high": 1.39, "low": 1.367, "close": 1.372, "volume": 34779.04, "close_time": 1773115199999, "quote_volume": 47880.05664, "trades": 373, "taker_buy_base": 22627.87, "taker_buy_quote": 31135.32685 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.373, "high": 1.393, "low": 1.373, "close": 1.388, "volume": 28699.21, "close_time": 1773129599999, "quote_volume": 39764.06913, "trades": 292, "taker_buy_base": 14309.35, "taker_buy_quote": 19820.94411 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.389, "high": 1.396, "low": 1.385, "close": 1.387, "volume": 86502.22, "close_time": 1773143999999, "quote_volume": 120030.75598, "trades": 462, "taker_buy_base": 56425.11, "taker_buy_quote": 78261.33321 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.389, "high": 1.398, "low": 1.371, "close": 1.394, "volume": 44486.89, "close_time": 1773158399999, "quote_volume": 61658.96223, "trades": 481, "taker_buy_base": 21820.47, "taker_buy_quote": 30250.60716 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.394, "high": 1.402, "low": 1.362, "close": 1.365, "volume": 47488.97, "close_time": 1773172799999, "quote_volume": 65552.79205, "trades": 573, "taker_buy_base": 27932.53, "taker_buy_quote": 38573.77366 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.365, "high": 1.373, "low": 1.36, "close": 1.369, "volume": 23807.14, "close_time": 1773187199999, "quote_volume": 32567.96996, "trades": 376, "taker_buy_base": 11716.9, "taker_buy_quote": 16035.2396 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.368, "high": 1.375, "low": 1.365, "close": 1.367, "volume": 23100.78, "close_time": 1773201599999, "quote_volume": 31645.57814, "trades": 421, "taker_buy_base": 11945.34, "taker_buy_quote": 16362.52569 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.366, "high": 1.375, "low": 1.361, "close": 1.365, "volume": 21249.89, "close_time": 1773215999999, "quote_volume": 29047.69384, "trades": 297, "taker_buy_base": 9685.26, "taker_buy_quote": 13238.78951 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.365, "high": 1.37, "low": 1.359, "close": 1.36, "volume": 28247.62, "close_time": 1773230399999, "quote_volume": 38541.14244, "trades": 417, "taker_buy_base": 16309.48, "taker_buy_quote": 22251.12391 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.36, "high": 1.392, "low": 1.358, "close": 1.375, "volume": 40627.46, "close_time": 1773244799999, "quote_volume": 55883.6689, "trades": 565, "taker_buy_base": 18925.14, "taker_buy_quote": 26050.40902 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.376, "high": 1.39, "low": 1.374, "close": 1.385, "volume": 36305.86, "close_time": 1773259199999, "quote_volume": 50172.02939, "trades": 382, "taker_buy_base": 16217.45, "taker_buy_quote": 22401.07942 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.386, "high": 1.395, "low": 1.38, "close": 1.381, "volume": 17026.58, "close_time": 1773273599999, "quote_volume": 23606.39681, "trades": 279, "taker_buy_base": 7271.89, "taker_buy_quote": 10086.18403 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.384, "high": 1.385, "low": 1.364, "close": 1.367, "volume": 26478.81, "close_time": 1773287999999, "quote_volume": 36376.70243, "trades": 460, "taker_buy_base": 13539.76, "taker_buy_quote": 18609.5401 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.367, "high": 1.376, "low": 1.361, "close": 1.373, "volume": 30706.54, "close_time": 1773302399999, "quote_volume": 41978.7721, "trades": 501, "taker_buy_base": 16235.03, "taker_buy_quote": 22199.80806 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.374, "high": 1.39, "low": 1.372, "close": 1.385, "volume": 21106.91, "close_time": 1773316799999, "quote_volume": 29161.15023, "trades": 362, "taker_buy_base": 9858.41, "taker_buy_quote": 13626.19586 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.386, "high": 1.397, "low": 1.377, "close": 1.389, "volume": 39342.82, "close_time": 1773331199999, "quote_volume": 54587.40406, "trades": 579, "taker_buy_base": 24620.11, "taker_buy_quote": 34170.38555 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.389, "high": 1.398, "low": 1.382, "close": 1.397, "volume": 24171.88, "close_time": 1773345599999, "quote_volume": 33635.92256, "trades": 358, "taker_buy_base": 11998.03, "taker_buy_quote": 16703.82203 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.397, "high": 1.402, "low": 1.391, "close": 1.394, "volume": 25776.04, "close_time": 1773359999999, "quote_volume": 35995.35606, "trades": 324, "taker_buy_base": 13123.83, "taker_buy_quote": 18326.88131 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.394, "high": 1.418, "low": 1.391, "close": 1.412, "volume": 45029.46, "close_time": 1773374399999, "quote_volume": 63317.46532, "trades": 684, "taker_buy_base": 23931.04, "taker_buy_quote": 33621.97001 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.411, "high": 1.413, "low": 1.402, "close": 1.406, "volume": 34104.87, "close_time": 1773388799999, "quote_volume": 47966.70352, "trades": 473, "taker_buy_base": 19125.2, "taker_buy_quote": 26905.80222 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.405, "high": 1.424, "low": 1.403, "close": 1.42, "volume": 24817.59, "close_time": 1773403199999, "quote_volume": 35123.11192, "trades": 326, "taker_buy_base": 13060.19, "taker_buy_quote": 18492.87604 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.42, "high": 1.453, "low": 1.42, "close": 1.425, "volume": 82807.4, "close_time": 1773417599999, "quote_volume": 119232.36678, "trades": 1302, "taker_buy_base": 39074.92, "taker_buy_quote": 56241.1562 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.425, "high": 1.429, "low": 1.406, "close": 1.414, "volume": 39423.94, "close_time": 1773431999999, "quote_volume": 55874.52545, "trades": 457, "taker_buy_base": 22873.27, "taker_buy_quote": 32410.51637 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.414, "high": 1.418, "low": 1.404, "close": 1.41, "volume": 16350.78, "close_time": 1773446399999, "quote_volume": 23057.90484, "trades": 164, "taker_buy_base": 9363.85, "taker_buy_quote": 13192.77848 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.409, "high": 1.414, "low": 1.4, "close": 1.413, "volume": 21296.81, "close_time": 1773460799999, "quote_volume": 29925.77592, "trades": 247, "taker_buy_base": 11846.22, "taker_buy_quote": 16643.08737 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.412, "high": 1.416, "low": 1.39, "close": 1.397, "volume": 26633.74, "close_time": 1773475199999, "quote_volume": 37356.23232, "trades": 422, "taker_buy_base": 14402.63, "taker_buy_quote": 20210.7677 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.396, "high": 1.399, "low": 1.387, "close": 1.396, "volume": 20769.26, "close_time": 1773489599999, "quote_volume": 28934.93736, "trades": 260, "taker_buy_base": 9096.8, "taker_buy_quote": 12676.40937 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.397, "high": 1.4, "low": 1.392, "close": 1.394, "volume": 23106.01, "close_time": 1773503999999, "quote_volume": 32241.0113, "trades": 276, "taker_buy_base": 15238.34, "taker_buy_quote": 21266.52408 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.395, "high": 1.4, "low": 1.393, "close": 1.399, "volume": 14487.45, "close_time": 1773518399999, "quote_volume": 20250.68813, "trades": 157, "taker_buy_base": 6276.98, "taker_buy_quote": 8772.29134 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.398, "high": 1.413, "low": 1.398, "close": 1.413, "volume": 22598.11, "close_time": 1773532799999, "quote_volume": 31785.61041, "trades": 185, "taker_buy_base": 14228.6, "taker_buy_quote": 20015.13738 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.414, "high": 1.42, "low": 1.405, "close": 1.415, "volume": 26104.43, "close_time": 1773547199999, "quote_volume": 36888.3793, "trades": 244, "taker_buy_base": 13059.69, "taker_buy_quote": 18450.4486 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.415, "high": 1.422, "low": 1.415, "close": 1.417, "volume": 11065.74, "close_time": 1773561599999, "quote_volume": 15683.98592, "trades": 151, "taker_buy_base": 3472.95, "taker_buy_quote": 4923.49016 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.418, "high": 1.434, "low": 1.378, "close": 1.38, "volume": 59624.52, "close_time": 1773575999999, "quote_volume": 84322.60269, "trades": 571, "taker_buy_base": 26238.42, "taker_buy_quote": 37060.12788 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.38, "high": 1.485, "low": 1.247, "close": 1.465, "volume": 1416916.56, "close_time": 1773590399999, "quote_volume": 1944205.621, "trades": 10413, "taker_buy_base": 708553.81, "taker_buy_quote": 971298.47529 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.465, "high": 1.491, "low": 1.458, "close": 1.474, "volume": 89263.8, "close_time": 1773604799999, "quote_volume": 131461.40038, "trades": 1035, "taker_buy_base": 42743.02, "taker_buy_quote": 62934.0298 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.474, "high": 1.533, "low": 1.469, "close": 1.518, "volume": 151489.07, "close_time": 1773619199999, "quote_volume": 227715.60436, "trades": 1741, "taker_buy_base": 89113.99, "taker_buy_quote": 133903.30506 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.518, "high": 1.537, "low": 1.496, "close": 1.522, "volume": 65824.16, "close_time": 1773633599999, "quote_volume": 99585.54394, "trades": 1081, "taker_buy_base": 38107.05, "taker_buy_quote": 57667.78211 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.521, "high": 1.546, "low": 1.513, "close": 1.514, "volume": 71901.98, "close_time": 1773647999999, "quote_volume": 109726.4706, "trades": 1054, "taker_buy_base": 44132.24, "taker_buy_quote": 67337.24516 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.515, "high": 1.522, "low": 1.504, "close": 1.512, "volume": 60537.25, "close_time": 1773662399999, "quote_volume": 91540.04385, "trades": 820, "taker_buy_base": 39906.1, "taker_buy_quote": 60354.14391 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.512, "high": 1.538, "low": 1.487, "close": 1.492, "volume": 103061.64, "close_time": 1773676799999, "quote_volume": 155814.5939, "trades": 1302, "taker_buy_base": 51074.18, "taker_buy_quote": 77234.17793 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.493, "high": 1.511, "low": 1.489, "close": 1.508, "volume": 47856.98, "close_time": 1773691199999, "quote_volume": 71812.29491, "trades": 706, "taker_buy_base": 26947.7, "taker_buy_quote": 40413.20156 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.507, "high": 1.526, "low": 1.5, "close": 1.518, "volume": 34668.33, "close_time": 1773705599999, "quote_volume": 52435.98872, "trades": 493, "taker_buy_base": 18647.01, "taker_buy_quote": 28186.50617 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.517, "high": 1.532, "low": 1.501, "close": 1.505, "volume": 53806.24, "close_time": 1773719999999, "quote_volume": 81657.54821, "trades": 742, "taker_buy_base": 25448.94, "taker_buy_quote": 38649.13812 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.508, "high": 1.511, "low": 1.494, "close": 1.501, "volume": 41425.64, "close_time": 1773734399999, "quote_volume": 62198.32704, "trades": 513, "taker_buy_base": 17513.53, "taker_buy_quote": 26293.02256 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.502, "high": 1.504, "low": 1.476, "close": 1.481, "volume": 95645.47, "close_time": 1773748799999, "quote_volume": 142171.71996, "trades": 1016, "taker_buy_base": 54551.61, "taker_buy_quote": 81071.77748 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.481, "high": 1.497, "low": 1.474, "close": 1.485, "volume": 68252.42, "close_time": 1773763199999, "quote_volume": 101218.45869, "trades": 807, "taker_buy_base": 33825.43, "taker_buy_quote": 50146.79116 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.485, "high": 1.497, "low": 1.484, "close": 1.488, "volume": 24357.1, "close_time": 1773777599999, "quote_volume": 36342.76381, "trades": 305, "taker_buy_base": 12155.08, "taker_buy_quote": 18130.99832 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.489, "high": 1.501, "low": 1.482, "close": 1.482, "volume": 31818.97, "close_time": 1773791999999, "quote_volume": 47527.63948, "trades": 343, "taker_buy_base": 16033.63, "taker_buy_quote": 23923.54559 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.482, "high": 1.497, "low": 1.477, "close": 1.492, "volume": 20325.43, "close_time": 1773806399999, "quote_volume": 30228.55085, "trades": 258, "taker_buy_base": 10856.13, "taker_buy_quote": 16146.04671 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.491, "high": 1.494, "low": 1.483, "close": 1.491, "volume": 28114.89, "close_time": 1773820799999, "quote_volume": 41854.27893, "trades": 351, "taker_buy_base": 11923.21, "taker_buy_quote": 17741.87422 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.49, "high": 1.497, "low": 1.466, "close": 1.472, "volume": 30305.18, "close_time": 1773835199999, "quote_volume": 44878.91098, "trades": 414, "taker_buy_base": 14670.47, "taker_buy_quote": 21751.73066 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.468, "high": 1.468, "low": 1.426, "close": 1.437, "volume": 60821.18, "close_time": 1773849599999, "quote_volume": 88140.70736, "trades": 803, "taker_buy_base": 29348.68, "taker_buy_quote": 42507.73723 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.435, "high": 1.447, "low": 1.429, "close": 1.433, "volume": 34899.8, "close_time": 1773863999999, "quote_volume": 50084.093, "trades": 534, "taker_buy_base": 19847.94, "taker_buy_quote": 28482.88221 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.433, "high": 1.447, "low": 1.424, "close": 1.445, "volume": 20873.47, "close_time": 1773878399999, "quote_volume": 30045.05511, "trades": 291, "taker_buy_base": 12092.38, "taker_buy_quote": 17412.94565 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.443, "high": 1.446, "low": 1.43, "close": 1.437, "volume": 34899.01, "close_time": 1773892799999, "quote_volume": 50148.94538, "trades": 377, "taker_buy_base": 20055.27, "taker_buy_quote": 28829.04051 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.434, "high": 1.434, "low": 1.408, "close": 1.419, "volume": 35082.96, "close_time": 1773907199999, "quote_volume": 49907.14727, "trades": 433, "taker_buy_base": 16423.93, "taker_buy_quote": 23381.79196 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.419, "high": 1.43, "low": 1.416, "close": 1.416, "volume": 33336.05, "close_time": 1773921599999, "quote_volume": 47338.51081, "trades": 299, "taker_buy_base": 14669.88, "taker_buy_quote": 20849.44227 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.416, "high": 1.416, "low": 1.398, "close": 1.408, "volume": 44115.6, "close_time": 1773935999999, "quote_volume": 62017.91382, "trades": 583, "taker_buy_base": 18374.23, "taker_buy_quote": 25830.8631 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.408, "high": 1.419, "low": 1.399, "close": 1.414, "volume": 29569.99, "close_time": 1773950399999, "quote_volume": 41641.77555, "trades": 372, "taker_buy_base": 14833.85, "taker_buy_quote": 20901.30395 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.414, "high": 1.422, "low": 1.41, "close": 1.413, "volume": 25643.72, "close_time": 1773964799999, "quote_volume": 36313.60847, "trades": 315, "taker_buy_base": 13921.21, "taker_buy_quote": 19720.67995 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.413, "high": 1.431, "low": 1.412, "close": 1.426, "volume": 27165.85, "close_time": 1773979199999, "quote_volume": 38672.14824, "trades": 313, "taker_buy_base": 13228.95, "taker_buy_quote": 18834.98001 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.425, "high": 1.428, "low": 1.415, "close": 1.427, "volume": 21782.13, "close_time": 1773993599999, "quote_volume": 31025.81436, "trades": 251, "taker_buy_base": 12425.17, "taker_buy_quote": 17697.16247 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.426, "high": 1.435, "low": 1.419, "close": 1.423, "volume": 16165.27, "close_time": 1774007999999, "quote_volume": 23031.73914, "trades": 234, "taker_buy_base": 7879.13, "taker_buy_quote": 11231.66737 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.424, "high": 1.427, "low": 1.411, "close": 1.418, "volume": 35048.83, "close_time": 1774022399999, "quote_volume": 49727.7368, "trades": 329, "taker_buy_base": 15910.95, "taker_buy_quote": 22570.35935 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.42, "high": 1.422, "low": 1.4, "close": 1.407, "volume": 38788.86, "close_time": 1774036799999, "quote_volume": 54719.18619, "trades": 425, "taker_buy_base": 13483.88, "taker_buy_quote": 19045.63946 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.407, "high": 1.411, "low": 1.391, "close": 1.399, "volume": 39819.85, "close_time": 1774051199999, "quote_volume": 55822.29711, "trades": 408, "taker_buy_base": 14770.77, "taker_buy_quote": 20697.49388 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.4, "high": 1.401, "low": 1.385, "close": 1.387, "volume": 29674.39, "close_time": 1774065599999, "quote_volume": 41313.12632, "trades": 325, "taker_buy_base": 13300.88, "taker_buy_quote": 18509.75478 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.387, "high": 1.394, "low": 1.385, "close": 1.39, "volume": 21063.76, "close_time": 1774079999999, "quote_volume": 29288.44616, "trades": 259, "taker_buy_base": 12122.97, "taker_buy_quote": 16858.6117 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.392, "high": 1.394, "low": 1.38, "close": 1.382, "volume": 26674.31, "close_time": 1774094399999, "quote_volume": 37016.18055, "trades": 308, "taker_buy_base": 14569.63, "taker_buy_quote": 20218.12826 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.383, "high": 1.388, "low": 1.37, "close": 1.378, "volume": 38135.47, "close_time": 1774108799999, "quote_volume": 52595.3019, "trades": 421, "taker_buy_base": 15600.81, "taker_buy_quote": 21490.09093 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.377, "high": 1.378, "low": 1.369, "close": 1.374, "volume": 16657.79, "close_time": 1774123199999, "quote_volume": 22889.11322, "trades": 164, "taker_buy_base": 4447.47, "taker_buy_quote": 6110.25504 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.373, "high": 1.378, "low": 1.352, "close": 1.359, "volume": 43547.7, "close_time": 1774137599999, "quote_volume": 59568.41956, "trades": 451, "taker_buy_base": 20911.52, "taker_buy_quote": 28586.07834 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.357, "high": 1.377, "low": 1.343, "close": 1.369, "volume": 40153.96, "close_time": 1774151999999, "quote_volume": 54601.1747, "trades": 459, "taker_buy_base": 16730.89, "taker_buy_quote": 22772.75466 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.371, "high": 1.374, "low": 1.366, "close": 1.366, "volume": 20719.98, "close_time": 1774166399999, "quote_volume": 28381.33146, "trades": 189, "taker_buy_base": 9613.48, "taker_buy_quote": 13163.07357 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.364, "high": 1.368, "low": 1.355, "close": 1.357, "volume": 25253.28, "close_time": 1774180799999, "quote_volume": 34369.44859, "trades": 290, "taker_buy_base": 12845.31, "taker_buy_quote": 17484.16469 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.356, "high": 1.364, "low": 1.355, "close": 1.36, "volume": 23039.23, "close_time": 1774195199999, "quote_volume": 31331.50113, "trades": 269, "taker_buy_base": 11326.26, "taker_buy_quote": 15395.06814 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.36, "high": 1.388, "low": 1.357, "close": 1.386, "volume": 129933.32, "close_time": 1774209599999, "quote_volume": 178770.82062, "trades": 1126, "taker_buy_base": 62724.55, "taker_buy_quote": 86238.03619 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.384, "high": 1.398, "low": 1.368, "close": 1.374, "volume": 105050.95, "close_time": 1774223999999, "quote_volume": 145310.25337, "trades": 997, "taker_buy_base": 51880.43, "taker_buy_quote": 71768.57923 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.375, "high": 1.385, "low": 1.366, "close": 1.369, "volume": 44073.83, "close_time": 1774238399999, "quote_volume": 60591.83489, "trades": 490, "taker_buy_base": 21970.01, "taker_buy_quote": 30196.26794 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.371, "high": 1.374, "low": 1.35, "close": 1.361, "volume": 38904.71, "close_time": 1774252799999, "quote_volume": 53069.96527, "trades": 460, "taker_buy_base": 19183.1, "taker_buy_quote": 26171.14673 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.359, "high": 1.423, "low": 1.351, "close": 1.394, "volume": 135260.4, "close_time": 1774267199999, "quote_volume": 188367.8231, "trades": 1705, "taker_buy_base": 70603.81, "taker_buy_quote": 98374.35496 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.398, "high": 1.422, "low": 1.386, "close": 1.399, "volume": 40061.94, "close_time": 1774281599999, "quote_volume": 56283.46031, "trades": 584, "taker_buy_base": 19100.68, "taker_buy_quote": 26883.27717 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.4, "high": 1.415, "low": 1.395, "close": 1.406, "volume": 42740.33, "close_time": 1774295999999, "quote_volume": 59974.49925, "trades": 729, "taker_buy_base": 20032.7, "taker_buy_quote": 28111.6656 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.405, "high": 1.414, "low": 1.401, "close": 1.408, "volume": 8264.65, "close_time": 1774310399999, "quote_volume": 11643.50267, "trades": 148, "taker_buy_base": 4549.39, "taker_buy_quote": 6408.35047 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.409, "high": 1.409, "low": 1.395, "close": 1.406, "volume": 23517.94, "close_time": 1774324799999, "quote_volume": 32981.59333, "trades": 291, "taker_buy_base": 10665.35, "taker_buy_quote": 14954.37748 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.405, "high": 1.42, "low": 1.397, "close": 1.42, "volume": 23578.64, "close_time": 1774339199999, "quote_volume": 33150.18871, "trades": 323, "taker_buy_base": 9409.33, "taker_buy_quote": 13220.16211 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.417, "high": 1.422, "low": 1.412, "close": 1.42, "volume": 18279.54, "close_time": 1774353599999, "quote_volume": 25899.36847, "trades": 200, "taker_buy_base": 10665.43, "taker_buy_quote": 15111.41166 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.42, "high": 1.421, "low": 1.399, "close": 1.409, "volume": 29218.56, "close_time": 1774367999999, "quote_volume": 41080.97936, "trades": 310, "taker_buy_base": 13903.69, "taker_buy_quote": 19549.091 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.406, "high": 1.408, "low": 1.394, "close": 1.401, "volume": 21197.52, "close_time": 1774382399999, "quote_volume": 29699.80177, "trades": 256, "taker_buy_base": 8808.43, "taker_buy_quote": 12336.37001 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.401, "high": 1.417, "low": 1.401, "close": 1.412, "volume": 34150.14, "close_time": 1774396799999, "quote_volume": 48175.52316, "trades": 398, "taker_buy_base": 16646.96, "taker_buy_quote": 23474.50172 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.413, "high": 1.422, "low": 1.41, "close": 1.42, "volume": 14850.22, "close_time": 1774411199999, "quote_volume": 21025.04649, "trades": 233, "taker_buy_base": 6832.2, "taker_buy_quote": 9672.60487 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.419, "high": 1.435, "low": 1.419, "close": 1.427, "volume": 17353.25, "close_time": 1774425599999, "quote_volume": 24796.83604, "trades": 255, "taker_buy_base": 6833.23, "taker_buy_quote": 9766.35104 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.429, "high": 1.444, "low": 1.427, "close": 1.438, "volume": 23987.48, "close_time": 1774439999999, "quote_volume": 34438.98939, "trades": 277, "taker_buy_base": 16501.16, "taker_buy_quote": 23689.54008 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.44, "high": 1.445, "low": 1.425, "close": 1.432, "volume": 40155.54, "close_time": 1774454399999, "quote_volume": 57630.07427, "trades": 568, "taker_buy_base": 18630.97, "taker_buy_quote": 26731.05934 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.433, "high": 1.445, "low": 1.428, "close": 1.435, "volume": 19137.79, "close_time": 1774468799999, "quote_volume": 27516.41877, "trades": 294, "taker_buy_base": 9334.1, "taker_buy_quote": 13415.27131 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.437, "high": 1.45, "low": 1.433, "close": 1.444, "volume": 43965.83, "close_time": 1774483199999, "quote_volume": 63409.56491, "trades": 388, "taker_buy_base": 16404.37, "taker_buy_quote": 23656.5084 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.445, "high": 1.451, "low": 1.433, "close": 1.435, "volume": 24665.29, "close_time": 1774497599999, "quote_volume": 35554.00433, "trades": 301, "taker_buy_base": 13090.21, "taker_buy_quote": 18870.90764 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.436, "high": 1.438, "low": 1.417, "close": 1.422, "volume": 20043.89, "close_time": 1774511999999, "quote_volume": 28596.87846, "trades": 284, "taker_buy_base": 9704.9, "taker_buy_quote": 13844.0572 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.422, "high": 1.423, "low": 1.402, "close": 1.403, "volume": 29593.97, "close_time": 1774526399999, "quote_volume": 41733.07471, "trades": 393, "taker_buy_base": 14563.59, "taker_buy_quote": 20547.44057 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.402, "high": 1.414, "low": 1.399, "close": 1.406, "volume": 16678.03, "close_time": 1774540799999, "quote_volume": 23449.39761, "trades": 266, "taker_buy_base": 7276.56, "taker_buy_quote": 10222.5012 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.406, "high": 1.407, "low": 1.393, "close": 1.399, "volume": 18052.46, "close_time": 1774555199999, "quote_volume": 25248.13084, "trades": 227, "taker_buy_base": 8557.19, "taker_buy_quote": 11979.39494 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.397, "high": 1.419, "low": 1.395, "close": 1.411, "volume": 25777.45, "close_time": 1774569599999, "quote_volume": 36348.09553, "trades": 336, "taker_buy_base": 14082.34, "taker_buy_quote": 19853.75418 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.41, "high": 1.423, "low": 1.409, "close": 1.414, "volume": 13032.69, "close_time": 1774583999999, "quote_volume": 18442.5816, "trades": 198, "taker_buy_base": 7648.53, "taker_buy_quote": 10827.38493 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.412, "high": 1.415, "low": 1.406, "close": 1.412, "volume": 14872.82, "close_time": 1774598399999, "quote_volume": 20979.61332, "trades": 214, "taker_buy_base": 8768.23, "taker_buy_quote": 12363.30214 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.412, "high": 1.412, "low": 1.348, "close": 1.358, "volume": 59138.3, "close_time": 1774612799999, "quote_volume": 81485.68358, "trades": 811, "taker_buy_base": 25317.73, "taker_buy_quote": 34826.08804 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.356, "high": 1.37, "low": 1.348, "close": 1.362, "volume": 73434.48, "close_time": 1774627199999, "quote_volume": 99751.07531, "trades": 507, "taker_buy_base": 54986.21, "taker_buy_quote": 74734.71247 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.361, "high": 1.364, "low": 1.352, "close": 1.361, "volume": 16431.97, "close_time": 1774641599999, "quote_volume": 22320.8111, "trades": 233, "taker_buy_base": 9153.59, "taker_buy_quote": 12435.34992 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.36, "high": 1.365, "low": 1.355, "close": 1.364, "volume": 14535.47, "close_time": 1774655999999, "quote_volume": 19760.0328, "trades": 155, "taker_buy_base": 8866.87, "taker_buy_quote": 12054.1997 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.364, "high": 1.369, "low": 1.358, "close": 1.363, "volume": 11631.1, "close_time": 1774670399999, "quote_volume": 15831.2231, "trades": 141, "taker_buy_base": 6571.99, "taker_buy_quote": 8947.05681 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.362, "high": 1.373, "low": 1.361, "close": 1.372, "volume": 14207.66, "close_time": 1774684799999, "quote_volume": 19446.18672, "trades": 171, "taker_buy_base": 5796.47, "taker_buy_quote": 7927.1769 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.374, "high": 1.375, "low": 1.365, "close": 1.371, "volume": 8342.17, "close_time": 1774699199999, "quote_volume": 11420.90522, "trades": 124, "taker_buy_base": 4316.01, "taker_buy_quote": 5907.90618 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.37, "high": 1.393, "low": 1.369, "close": 1.385, "volume": 25165.24, "close_time": 1774713599999, "quote_volume": 34758.88731, "trades": 351, "taker_buy_base": 11099.79, "taker_buy_quote": 15343.7025 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.386, "high": 1.391, "low": 1.382, "close": 1.384, "volume": 13049.18, "close_time": 1774727999999, "quote_volume": 18076.20919, "trades": 143, "taker_buy_base": 7500.76, "taker_buy_quote": 10393.17294 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.385, "high": 1.388, "low": 1.368, "close": 1.371, "volume": 17953.02, "close_time": 1774742399999, "quote_volume": 24762.54554, "trades": 217, "taker_buy_base": 9760.62, "taker_buy_quote": 13464.28537 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.372, "high": 1.382, "low": 1.368, "close": 1.379, "volume": 19361.36, "close_time": 1774756799999, "quote_volume": 26592.38421, "trades": 224, "taker_buy_base": 11575.9, "taker_buy_quote": 15900.42837 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.379, "high": 1.384, "low": 1.374, "close": 1.378, "volume": 15181.81, "close_time": 1774771199999, "quote_volume": 20946.25739, "trades": 203, "taker_buy_base": 8506.95, "taker_buy_quote": 11738.59695 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.378, "high": 1.382, "low": 1.368, "close": 1.374, "volume": 28465.11, "close_time": 1774785599999, "quote_volume": 39153.66462, "trades": 322, "taker_buy_base": 17151.19, "taker_buy_quote": 23594.07095 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.374, "high": 1.374, "low": 1.357, "close": 1.36, "volume": 15761.36, "close_time": 1774799999999, "quote_volume": 21508.57728, "trades": 226, "taker_buy_base": 8579.59, "taker_buy_quote": 11704.81204 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.359, "high": 1.365, "low": 1.354, "close": 1.356, "volume": 22311.93, "close_time": 1774814399999, "quote_volume": 30274.03419, "trades": 282, "taker_buy_base": 11619.0, "taker_buy_quote": 15767.90399 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.356, "high": 1.364, "low": 1.325, "close": 1.346, "volume": 26236.89, "close_time": 1774828799999, "quote_volume": 35295.72322, "trades": 377, "taker_buy_base": 14390.28, "taker_buy_quote": 19355.43839 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.347, "high": 1.381, "low": 1.345, "close": 1.373, "volume": 16651.49, "close_time": 1774843199999, "quote_volume": 22744.98426, "trades": 302, "taker_buy_base": 7823.79, "taker_buy_quote": 10698.99994 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.373, "high": 1.402, "low": 1.373, "close": 1.401, "volume": 21751.96, "close_time": 1774857599999, "quote_volume": 30224.89008, "trades": 342, "taker_buy_base": 9894.59, "taker_buy_quote": 13756.42964 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.402, "high": 1.411, "low": 1.399, "close": 1.404, "volume": 30207.46, "close_time": 1774871999999, "quote_volume": 42449.92376, "trades": 451, "taker_buy_base": 13551.39, "taker_buy_quote": 19048.07367 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.403, "high": 1.411, "low": 1.397, "close": 1.407, "volume": 12850.74, "close_time": 1774886399999, "quote_volume": 18068.10497, "trades": 217, "taker_buy_base": 6232.74, "taker_buy_quote": 8768.20584 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.407, "high": 1.407, "low": 1.379, "close": 1.385, "volume": 18732.33, "close_time": 1774900799999, "quote_volume": 26099.36622, "trades": 242, "taker_buy_base": 9850.6, "taker_buy_quote": 13716.9591 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.384, "high": 1.391, "low": 1.375, "close": 1.38, "volume": 9843.81, "close_time": 1774915199999, "quote_volume": 13625.93144, "trades": 137, "taker_buy_base": 5433.08, "taker_buy_quote": 7516.30284 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.381, "high": 1.408, "low": 1.377, "close": 1.397, "volume": 9617.86, "close_time": 1774929599999, "quote_volume": 13404.36228, "trades": 156, "taker_buy_base": 4476.03, "taker_buy_quote": 6242.01278 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.395, "high": 1.397, "low": 1.385, "close": 1.392, "volume": 6665.04, "close_time": 1774943999999, "quote_volume": 9273.10753, "trades": 109, "taker_buy_base": 2913.82, "taker_buy_quote": 4055.56105 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.391, "high": 1.395, "low": 1.361, "close": 1.363, "volume": 24783.26, "close_time": 1774958399999, "quote_volume": 33904.34522, "trades": 335, "taker_buy_base": 14634.65, "taker_buy_quote": 20017.32887 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.364, "high": 1.387, "low": 1.361, "close": 1.369, "volume": 14868.24, "close_time": 1774972799999, "quote_volume": 20436.44131, "trades": 210, "taker_buy_base": 7563.92, "taker_buy_quote": 10406.01528 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.37, "high": 1.398, "low": 1.37, "close": 1.385, "volume": 16589.79, "close_time": 1774987199999, "quote_volume": 22971.92082, "trades": 247, "taker_buy_base": 8702.49, "taker_buy_quote": 12045.84776 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.386, "high": 1.393, "low": 1.385, "close": 1.393, "volume": 14869.19, "close_time": 1775001599999, "quote_volume": 20659.32222, "trades": 109, "taker_buy_base": 8669.41, "taker_buy_quote": 12038.32517 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.393, "high": 1.401, "low": 1.382, "close": 1.391, "volume": 12118.3, "close_time": 1775015999999, "quote_volume": 16887.01661, "trades": 99, "taker_buy_base": 9389.36, "taker_buy_quote": 13095.75396 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.389, "high": 1.414, "low": 1.388, "close": 1.405, "volume": 25156.63, "close_time": 1775030399999, "quote_volume": 35290.60715, "trades": 347, "taker_buy_base": 12172.09, "taker_buy_quote": 17066.19141 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.405, "high": 1.415, "low": 1.405, "close": 1.412, "volume": 17112.57, "close_time": 1775044799999, "quote_volume": 24117.49984, "trades": 262, "taker_buy_base": 5943.32, "taker_buy_quote": 8376.02254 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.411, "high": 1.419, "low": 1.399, "close": 1.411, "volume": 23154.8, "close_time": 1775059199999, "quote_volume": 32575.82916, "trades": 289, "taker_buy_base": 12601.1, "taker_buy_quote": 17744.33114 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.41, "high": 1.421, "low": 1.404, "close": 1.407, "volume": 19052.89, "close_time": 1775073599999, "quote_volume": 26846.66763, "trades": 251, "taker_buy_base": 9949.86, "taker_buy_quote": 14020.7406 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.406, "high": 1.41, "low": 1.398, "close": 1.399, "volume": 21193.91, "close_time": 1775087999999, "quote_volume": 29737.54625, "trades": 254, "taker_buy_base": 13707.77, "taker_buy_quote": 19239.27673 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.399, "high": 1.409, "low": 1.352, "close": 1.355, "volume": 46885.52, "close_time": 1775102399999, "quote_volume": 64676.85187, "trades": 650, "taker_buy_base": 20684.3, "taker_buy_quote": 28535.56285 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.354, "high": 1.354, "low": 1.331, "close": 1.343, "volume": 52135.76, "close_time": 1775116799999, "quote_volume": 69822.65779, "trades": 702, "taker_buy_base": 21320.31, "taker_buy_quote": 28565.70226 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.341, "high": 1.341, "low": 1.313, "close": 1.321, "volume": 59990.56, "close_time": 1775131199999, "quote_volume": 79583.08048, "trades": 756, "taker_buy_base": 28324.49, "taker_buy_quote": 37558.77563 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.321, "high": 1.331, "low": 1.309, "close": 1.324, "volume": 24284.69, "close_time": 1775145599999, "quote_volume": 32038.04136, "trades": 420, "taker_buy_base": 10868.71, "taker_buy_quote": 14343.27736 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.325, "high": 1.338, "low": 1.322, "close": 1.331, "volume": 35675.34, "close_time": 1775159999999, "quote_volume": 47419.44132, "trades": 516, "taker_buy_base": 20798.81, "taker_buy_quote": 27653.67959 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.331, "high": 1.336, "low": 1.328, "close": 1.333, "volume": 15030.83, "close_time": 1775174399999, "quote_volume": 20018.82381, "trades": 244, "taker_buy_base": 6549.28, "taker_buy_quote": 8720.25922 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.333, "high": 1.337, "low": 1.326, "close": 1.328, "volume": 26659.32, "close_time": 1775188799999, "quote_volume": 35491.40768, "trades": 438, "taker_buy_base": 13582.15, "taker_buy_quote": 18079.41791 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.327, "high": 1.339, "low": 1.324, "close": 1.337, "volume": 34484.12, "close_time": 1775203199999, "quote_volume": 45919.69364, "trades": 423, "taker_buy_base": 16556.53, "taker_buy_quote": 22059.92153 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.337, "high": 1.345, "low": 1.332, "close": 1.343, "volume": 25355.27, "close_time": 1775217599999, "quote_volume": 33952.08749, "trades": 331, "taker_buy_base": 14329.32, "taker_buy_quote": 19187.52725 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.343, "high": 1.355, "low": 1.337, "close": 1.344, "volume": 24714.08, "close_time": 1775231999999, "quote_volume": 33224.38878, "trades": 340, "taker_buy_base": 11379.22, "taker_buy_quote": 15308.02163 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.345, "high": 1.348, "low": 1.341, "close": 1.346, "volume": 15004.42, "close_time": 1775246399999, "quote_volume": 20175.91184, "trades": 291, "taker_buy_base": 7606.2, "taker_buy_quote": 10225.48791 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.346, "high": 1.348, "low": 1.341, "close": 1.344, "volume": 14837.5, "close_time": 1775260799999, "quote_volume": 19950.22622, "trades": 287, "taker_buy_base": 7286.25, "taker_buy_quote": 9797.80269 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.344, "high": 1.356, "low": 1.344, "close": 1.355, "volume": 19080.93, "close_time": 1775275199999, "quote_volume": 25758.86557, "trades": 262, "taker_buy_base": 8413.72, "taker_buy_quote": 11344.69828 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.353, "high": 1.358, "low": 1.352, "close": 1.357, "volume": 13167.24, "close_time": 1775289599999, "quote_volume": 17842.02243, "trades": 188, "taker_buy_base": 5955.75, "taker_buy_quote": 8069.54946 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.358, "high": 1.425, "low": 1.358, "close": 1.414, "volume": 111288.94, "close_time": 1775303999999, "quote_volume": 155596.21604, "trades": 1407, "taker_buy_base": 55149.1, "taker_buy_quote": 77078.48328 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.415, "high": 1.42, "low": 1.407, "close": 1.413, "volume": 29616.49, "close_time": 1775318399999, "quote_volume": 41895.86345, "trades": 408, "taker_buy_base": 14573.94, "taker_buy_quote": 20605.40572 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.415, "high": 1.421, "low": 1.412, "close": 1.413, "volume": 47697.38, "close_time": 1775332799999, "quote_volume": 67496.47858, "trades": 447, "taker_buy_base": 15740.67, "taker_buy_quote": 22271.53018 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.412, "high": 1.417, "low": 1.409, "close": 1.412, "volume": 14219.47, "close_time": 1775347199999, "quote_volume": 20083.94167, "trades": 206, "taker_buy_base": 7209.21, "taker_buy_quote": 10181.40255 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.413, "high": 1.419, "low": 1.403, "close": 1.412, "volume": 33771.07, "close_time": 1775361599999, "quote_volume": 47690.3176, "trades": 473, "taker_buy_base": 14872.58, "taker_buy_quote": 20992.91054 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.412, "high": 1.413, "low": 1.396, "close": 1.398, "volume": 21504.52, "close_time": 1775375999999, "quote_volume": 30180.22027, "trades": 312, "taker_buy_base": 9621.67, "taker_buy_quote": 13521.76988 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.4, "high": 1.412, "low": 1.398, "close": 1.407, "volume": 16694.63, "close_time": 1775390399999, "quote_volume": 23429.06416, "trades": 256, "taker_buy_base": 10135.58, "taker_buy_quote": 14220.23658 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.408, "high": 1.41, "low": 1.391, "close": 1.403, "volume": 63326.86, "close_time": 1775404799999, "quote_volume": 88546.43798, "trades": 452, "taker_buy_base": 32263.84, "taker_buy_quote": 45107.8445 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.401, "high": 1.405, "low": 1.399, "close": 1.4, "volume": 17184.02, "close_time": 1775419199999, "quote_volume": 24079.97713, "trades": 212, "taker_buy_base": 13751.49, "taker_buy_quote": 19269.451 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.401, "high": 1.424, "low": 1.399, "close": 1.422, "volume": 39638.66, "close_time": 1775433599999, "quote_volume": 55739.37615, "trades": 291, "taker_buy_base": 12821.68, "taker_buy_quote": 18049.59162 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.425, "high": 1.436, "low": 1.423, "close": 1.432, "volume": 19427.71, "close_time": 1775447999999, "quote_volume": 27778.96883, "trades": 354, "taker_buy_base": 9153.71, "taker_buy_quote": 13086.111 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.432, "high": 1.443, "low": 1.429, "close": 1.441, "volume": 17340.91, "close_time": 1775462399999, "quote_volume": 24922.6752, "trades": 221, "taker_buy_base": 7769.75, "taker_buy_quote": 11168.97543 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.441, "high": 1.455, "low": 1.439, "close": 1.439, "volume": 83729.65, "close_time": 1775476799999, "quote_volume": 120977.87026, "trades": 707, "taker_buy_base": 25425.76, "taker_buy_quote": 36751.0077 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.44, "high": 1.442, "low": 1.433, "close": 1.439, "volume": 28249.21, "close_time": 1775491199999, "quote_volume": 40600.15811, "trades": 470, "taker_buy_base": 16878.03, "taker_buy_quote": 24262.8201 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.44, "high": 1.441, "low": 1.424, "close": 1.436, "volume": 17161.68, "close_time": 1775505599999, "quote_volume": 24639.8594, "trades": 255, "taker_buy_base": 10348.47, "taker_buy_quote": 14874.35376 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.436, "high": 1.44, "low": 1.408, "close": 1.421, "volume": 12687.28, "close_time": 1775519999999, "quote_volume": 18050.46225, "trades": 236, "taker_buy_base": 5006.61, "taker_buy_quote": 7135.02766 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.423, "high": 1.426, "low": 1.415, "close": 1.425, "volume": 11211.11, "close_time": 1775534399999, "quote_volume": 15946.73915, "trades": 162, "taker_buy_base": 3874.3, "taker_buy_quote": 5512.40232 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.425, "high": 1.428, "low": 1.418, "close": 1.423, "volume": 8331.64, "close_time": 1775548799999, "quote_volume": 11844.10337, "trades": 138, "taker_buy_base": 3410.51, "taker_buy_quote": 4851.29139 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.427, "high": 1.44, "low": 1.424, "close": 1.431, "volume": 31170.13, "close_time": 1775563199999, "quote_volume": 44640.21524, "trades": 356, "taker_buy_base": 13210.01, "taker_buy_quote": 18914.52601 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.428, "high": 1.438, "low": 1.421, "close": 1.437, "volume": 27320.58, "close_time": 1775577599999, "quote_volume": 39070.91985, "trades": 313, "taker_buy_base": 13396.33, "taker_buy_quote": 19160.76147 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.438, "high": 1.46, "low": 1.438, "close": 1.456, "volume": 34819.55, "close_time": 1775591999999, "quote_volume": 50543.541, "trades": 503, "taker_buy_base": 17745.62, "taker_buy_quote": 25755.77748 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.458, "high": 1.538, "low": 1.456, "close": 1.517, "volume": 89955.7, "close_time": 1775606399999, "quote_volume": 134110.06025, "trades": 1138, "taker_buy_base": 50863.23, "taker_buy_quote": 75913.58706 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.52, "high": 1.522, "low": 1.505, "close": 1.515, "volume": 29604.19, "close_time": 1775620799999, "quote_volume": 44824.12181, "trades": 429, "taker_buy_base": 13664.25, "taker_buy_quote": 20702.35548 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 1.515, "high": 1.522, "low": 1.511, "close": 1.512, "volume": 19078.05, "close_time": 1775635199999, "quote_volume": 28931.62224, "trades": 324, "taker_buy_base": 10860.7, "taker_buy_quote": 16469.04482 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 1.512, "high": 1.515, "low": 1.495, "close": 1.502, "volume": 40559.49, "close_time": 1775649599999, "quote_volume": 60943.91277, "trades": 459, "taker_buy_base": 23211.41, "taker_buy_quote": 34878.57327 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 1.503, "high": 1.513, "low": 1.483, "close": 1.496, "volume": 33861.9, "close_time": 1775663999999, "quote_volume": 50694.46003, "trades": 427, "taker_buy_base": 15427.77, "taker_buy_quote": 23114.84656 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 1.495, "high": 1.499, "low": 1.486, "close": 1.49, "volume": 19106.47, "close_time": 1775678399999, "quote_volume": 28519.34738, "trades": 264, "taker_buy_base": 9884.43, "taker_buy_quote": 14764.00874 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.493, "high": 1.495, "low": 1.476, "close": 1.479, "volume": 17985.57, "close_time": 1775692799999, "quote_volume": 26717.52596, "trades": 216, "taker_buy_base": 10643.27, "taker_buy_quote": 15783.95645 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.477, "high": 1.478, "low": 1.461, "close": 1.471, "volume": 38324.92, "close_time": 1775707199999, "quote_volume": 56356.75446, "trades": 529, "taker_buy_base": 20354.49, "taker_buy_quote": 29960.32028 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.472, "high": 1.481, "low": 1.468, "close": 1.475, "volume": 10256.12, "close_time": 1775721599999, "quote_volume": 15122.72664, "trades": 207, "taker_buy_base": 5483.75, "taker_buy_quote": 8091.88798 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.473, "high": 1.487, "low": 1.473, "close": 1.487, "volume": 21833.6, "close_time": 1775735999999, "quote_volume": 32347.7161, "trades": 171, "taker_buy_base": 8584.19, "taker_buy_quote": 12715.29253 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.486, "high": 1.502, "low": 1.481, "close": 1.498, "volume": 50288.87, "close_time": 1775750399999, "quote_volume": 74789.46403, "trades": 592, "taker_buy_base": 17322.94, "taker_buy_quote": 25770.44811 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.499, "high": 1.505, "low": 1.491, "close": 1.496, "volume": 31774.26, "close_time": 1775764799999, "quote_volume": 47574.43529, "trades": 413, "taker_buy_base": 12581.8, "taker_buy_quote": 18836.24234 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 1.496, "high": 1.508, "low": 1.482, "close": 1.483, "volume": 23855.6, "close_time": 1775779199999, "quote_volume": 35615.23974, "trades": 356, "taker_buy_base": 10482.65, "taker_buy_quote": 15662.35787 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.484, "high": 1.496, "low": 1.484, "close": 1.486, "volume": 13274.17, "close_time": 1775793599999, "quote_volume": 19762.17104, "trades": 229, "taker_buy_base": 6261.83, "taker_buy_quote": 9322.1594 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.486, "high": 1.498, "low": 1.486, "close": 1.491, "volume": 13691.93, "close_time": 1775807999999, "quote_volume": 20434.19088, "trades": 220, "taker_buy_base": 5787.29, "taker_buy_quote": 8640.41909 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.49, "high": 1.514, "low": 1.49, "close": 1.51, "volume": 35059.04, "close_time": 1775822399999, "quote_volume": 52649.69495, "trades": 473, "taker_buy_base": 14911.44, "taker_buy_quote": 22378.08976 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 1.511, "high": 1.522, "low": 1.505, "close": 1.509, "volume": 24141.66, "close_time": 1775836799999, "quote_volume": 36519.92597, "trades": 414, "taker_buy_base": 9660.73, "taker_buy_quote": 14609.37543 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 1.509, "high": 1.519, "low": 1.508, "close": 1.518, "volume": 11541.59, "close_time": 1775851199999, "quote_volume": 17466.73403, "trades": 231, "taker_buy_base": 5878.38, "taker_buy_quote": 8896.18571 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 1.517, "high": 1.52, "low": 1.508, "close": 1.511, "volume": 16079.37, "close_time": 1775865599999, "quote_volume": 24349.1018, "trades": 209, "taker_buy_base": 7379.62, "taker_buy_quote": 11179.57932 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.511, "high": 1.511, "low": 1.5, "close": 1.505, "volume": 9253.69, "close_time": 1775879999999, "quote_volume": 13935.2311, "trades": 136, "taker_buy_base": 3644.46, "taker_buy_quote": 5492.82738 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 1.505, "high": 1.505, "low": 1.487, "close": 1.492, "volume": 27316.37, "close_time": 1775894399999, "quote_volume": 40782.41886, "trades": 371, "taker_buy_base": 10868.59, "taker_buy_quote": 16226.60446 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 1.493, "high": 1.496, "low": 1.487, "close": 1.489, "volume": 11061.04, "close_time": 1775908799999, "quote_volume": 16487.1443, "trades": 158, "taker_buy_base": 4915.31, "taker_buy_quote": 7325.22644 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 1.488, "high": 1.494, "low": 1.484, "close": 1.487, "volume": 6776.55, "close_time": 1775923199999, "quote_volume": 10087.7575, "trades": 101, "taker_buy_base": 4815.79, "taker_buy_quote": 7170.69837 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 1.49, "high": 1.492, "low": 1.488, "close": 1.492, "volume": 2622.03, "close_time": 1775937599999, "quote_volume": 3906.73571, "trades": 41, "taker_buy_base": 1411.88, "taker_buy_quote": 2103.23945 } ] }, "1d": { "count": 418, "start_date": "2025-02-18T00:00:00", "end_date": "2026-04-11T00:00:00", "klines": [ { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 2.656, "high": 3.8, "low": 2.1, "close": 2.539, "volume": 38050.48, "close_time": 1739923199999, "quote_volume": 96841.82886, "trades": 450, "taker_buy_base": 19701.47, "taker_buy_quote": 50370.59107 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 2.563, "high": 2.825, "low": 2.319, "close": 2.755, "volume": 87400.28, "close_time": 1740009599999, "quote_volume": 221267.85194, "trades": 1702, "taker_buy_base": 50487.88, "taker_buy_quote": 127672.19689 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 2.718, "high": 3.39, "low": 2.383, "close": 2.505, "volume": 114665.71, "close_time": 1740095999999, "quote_volume": 286497.93727, "trades": 2900, "taker_buy_base": 61624.58, "taker_buy_quote": 155086.93324 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 2.502, "high": 2.647, "low": 2.382, "close": 2.43, "volume": 131380.35, "close_time": 1740182399999, "quote_volume": 333432.83446, "trades": 5172, "taker_buy_base": 61290.39, "taker_buy_quote": 155175.96994 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 2.422, "high": 2.648, "low": 2.34, "close": 2.533, "volume": 133222.17, "close_time": 1740268799999, "quote_volume": 331419.88111, "trades": 5732, "taker_buy_base": 75834.6, "taker_buy_quote": 188540.46753 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 2.537, "high": 2.597, "low": 2.447, "close": 2.489, "volume": 35166.2, "close_time": 1740355199999, "quote_volume": 88198.08938, "trades": 1403, "taker_buy_base": 18278.4, "taker_buy_quote": 45880.44133 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 2.491, "high": 2.497, "low": 2.142, "close": 2.166, "volume": 82645.32, "close_time": 1740441599999, "quote_volume": 192384.0703, "trades": 2270, "taker_buy_base": 39835.73, "taker_buy_quote": 93058.98933 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 2.169, "high": 2.217, "low": 2.048, "close": 2.184, "volume": 57865.2, "close_time": 1740527999999, "quote_volume": 123858.67234, "trades": 1055, "taker_buy_base": 29543.75, "taker_buy_quote": 63334.74734 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 2.17, "high": 2.226, "low": 2.032, "close": 2.093, "volume": 45438.05, "close_time": 1740614399999, "quote_volume": 96880.42504, "trades": 983, "taker_buy_base": 17949.15, "taker_buy_quote": 38302.74851 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 2.086, "high": 2.143, "low": 2.015, "close": 2.07, "volume": 18134.75, "close_time": 1740700799999, "quote_volume": 37561.85588, "trades": 709, "taker_buy_base": 5608.17, "taker_buy_quote": 11687.07098 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 2.053, "high": 2.063, "low": 1.858, "close": 1.99, "volume": 26664.43, "close_time": 1740787199999, "quote_volume": 51868.01414, "trades": 625, "taker_buy_base": 10889.93, "taker_buy_quote": 21137.94755 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 1.978, "high": 2.043, "low": 1.941, "close": 1.992, "volume": 10638.27, "close_time": 1740873599999, "quote_volume": 21345.43386, "trades": 228, "taker_buy_base": 5311.49, "taker_buy_quote": 10705.09636 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 1.982, "high": 2.186, "low": 1.948, "close": 2.108, "volume": 97107.27, "close_time": 1740959999999, "quote_volume": 201576.4009, "trades": 1791, "taker_buy_base": 30915.19, "taker_buy_quote": 64179.96683 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 2.09, "high": 2.1, "low": 1.705, "close": 1.741, "volume": 75482.98, "close_time": 1741046399999, "quote_volume": 138239.37848, "trades": 1296, "taker_buy_base": 26736.12, "taker_buy_quote": 48965.97093 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 1.732, "high": 1.784, "low": 1.599, "close": 1.75, "volume": 61792.86, "close_time": 1741132799999, "quote_volume": 103978.98114, "trades": 558, "taker_buy_base": 20877.74, "taker_buy_quote": 35753.86515 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 1.77, "high": 1.822, "low": 1.746, "close": 1.79, "volume": 39930.9, "close_time": 1741219199999, "quote_volume": 71034.39314, "trades": 492, "taker_buy_base": 22304.24, "taker_buy_quote": 39811.15095 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 1.782, "high": 1.831, "low": 1.729, "close": 1.744, "volume": 31564.25, "close_time": 1741305599999, "quote_volume": 56294.54286, "trades": 802, "taker_buy_base": 6879.11, "taker_buy_quote": 12224.00936 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 1.742, "high": 1.795, "low": 1.67, "close": 1.73, "volume": 23741.7, "close_time": 1741391999999, "quote_volume": 41276.91161, "trades": 770, "taker_buy_base": 7765.0, "taker_buy_quote": 13605.38632 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 1.724, "high": 1.743, "low": 1.675, "close": 1.688, "volume": 46017.04, "close_time": 1741478399999, "quote_volume": 77968.24784, "trades": 1429, "taker_buy_base": 10813.03, "taker_buy_quote": 18498.73792 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 1.689, "high": 1.697, "low": 1.509, "close": 1.52, "volume": 47324.09, "close_time": 1741564799999, "quote_volume": 75035.92863, "trades": 1005, "taker_buy_base": 22231.59, "taker_buy_quote": 35245.06583 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 1.52, "high": 1.614, "low": 1.449, "close": 1.497, "volume": 71693.73, "close_time": 1741651199999, "quote_volume": 109657.46037, "trades": 1336, "taker_buy_base": 37055.82, "taker_buy_quote": 56677.11213 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 1.482, "high": 1.571, "low": 1.382, "close": 1.521, "volume": 77819.09, "close_time": 1741737599999, "quote_volume": 115946.55194, "trades": 976, "taker_buy_base": 30676.97, "taker_buy_quote": 46493.47968 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 1.52, "high": 1.593, "low": 1.478, "close": 1.559, "volume": 98866.63, "close_time": 1741823999999, "quote_volume": 151341.14812, "trades": 2148, "taker_buy_base": 50070.57, "taker_buy_quote": 76697.74975 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 1.558, "high": 1.661, "low": 1.544, "close": 1.601, "volume": 237839.38, "close_time": 1741910399999, "quote_volume": 379374.98769, "trades": 4005, "taker_buy_base": 112041.42, "taker_buy_quote": 178785.22888 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 1.606, "high": 1.643, "low": 1.593, "close": 1.624, "volume": 83697.07, "close_time": 1741996799999, "quote_volume": 134956.60408, "trades": 1369, "taker_buy_base": 42843.02, "taker_buy_quote": 69130.68381 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 1.629, "high": 1.948, "low": 1.623, "close": 1.872, "volume": 400771.62, "close_time": 1742083199999, "quote_volume": 734862.60768, "trades": 6096, "taker_buy_base": 231758.34, "taker_buy_quote": 423702.56681 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 1.872, "high": 1.907, "low": 1.763, "close": 1.777, "volume": 204587.4, "close_time": 1742169599999, "quote_volume": 373527.51722, "trades": 3381, "taker_buy_base": 124798.71, "taker_buy_quote": 227640.66784 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 1.781, "high": 2.7, "low": 1.781, "close": 2.513, "volume": 2823865.25, "close_time": 1742255999999, "quote_volume": 6912469.99922, "trades": 41463, "taker_buy_base": 1485186.17, "taker_buy_quote": 3624753.41555 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 2.513, "high": 2.81, "low": 2.45, "close": 2.585, "volume": 2140546.75, "close_time": 1742342399999, "quote_volume": 5627344.17716, "trades": 38698, "taker_buy_base": 1083932.22, "taker_buy_quote": 2855557.85686 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 2.588, "high": 2.592, "low": 2.232, "close": 2.431, "volume": 2239776.18, "close_time": 1742428799999, "quote_volume": 5261283.66101, "trades": 28749, "taker_buy_base": 1103121.08, "taker_buy_quote": 2591849.76269 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 2.432, "high": 2.621, "low": 2.353, "close": 2.393, "volume": 854450.56, "close_time": 1742515199999, "quote_volume": 2107712.97505, "trades": 18244, "taker_buy_base": 428582.95, "taker_buy_quote": 1056528.26214 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 2.393, "high": 2.835, "low": 2.339, "close": 2.68, "volume": 1678756.72, "close_time": 1742601599999, "quote_volume": 4421288.11939, "trades": 36691, "taker_buy_base": 824231.85, "taker_buy_quote": 2163258.8226 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 2.682, "high": 2.849, "low": 2.575, "close": 2.734, "volume": 921317.55, "close_time": 1742687999999, "quote_volume": 2462723.80015, "trades": 27102, "taker_buy_base": 425201.85, "taker_buy_quote": 1140185.22168 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 2.736, "high": 2.74, "low": 2.561, "close": 2.618, "volume": 706398.18, "close_time": 1742774399999, "quote_volume": 1848720.8799, "trades": 10788, "taker_buy_base": 376047.15, "taker_buy_quote": 985113.07901 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 2.616, "high": 2.68, "low": 2.458, "close": 2.626, "volume": 951929.57, "close_time": 1742860799999, "quote_volume": 2466545.75239, "trades": 17275, "taker_buy_base": 486070.83, "taker_buy_quote": 1262540.07775 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 2.62, "high": 2.755, "low": 2.557, "close": 2.595, "volume": 558522.69, "close_time": 1742947199999, "quote_volume": 1467196.82701, "trades": 9933, "taker_buy_base": 257492.1, "taker_buy_quote": 677933.49426 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 2.591, "high": 2.615, "low": 2.243, "close": 2.268, "volume": 842440.39, "close_time": 1743033599999, "quote_volume": 1996328.96592, "trades": 11298, "taker_buy_base": 409182.19, "taker_buy_quote": 965467.09333 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 2.268, "high": 2.55, "low": 2.257, "close": 2.359, "volume": 1601595.18, "close_time": 1743119999999, "quote_volume": 3823411.27426, "trades": 17342, "taker_buy_base": 813507.96, "taker_buy_quote": 1940377.18974 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 2.362, "high": 2.362, "low": 2.102, "close": 2.143, "volume": 837564.97, "close_time": 1743206399999, "quote_volume": 1831850.35371, "trades": 8922, "taker_buy_base": 366419.48, "taker_buy_quote": 799683.7367 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 2.143, "high": 2.155, "low": 1.926, "close": 1.998, "volume": 771341.33, "close_time": 1743292799999, "quote_volume": 1548121.50707, "trades": 10136, "taker_buy_base": 355133.25, "taker_buy_quote": 710584.29836 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 1.994, "high": 2.06, "low": 1.949, "close": 1.976, "volume": 433365.01, "close_time": 1743379199999, "quote_volume": 870943.04678, "trades": 6220, "taker_buy_base": 231511.29, "taker_buy_quote": 466565.27958 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 1.977, "high": 2.016, "low": 1.894, "close": 1.965, "volume": 731474.64, "close_time": 1743465599999, "quote_volume": 1427047.16569, "trades": 8146, "taker_buy_base": 372331.06, "taker_buy_quote": 726434.67587 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 1.962, "high": 2.073, "low": 1.898, "close": 1.906, "volume": 481573.55, "close_time": 1743551999999, "quote_volume": 952276.5624, "trades": 6770, "taker_buy_base": 204011.54, "taker_buy_quote": 401939.73618 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 1.911, "high": 1.954, "low": 1.785, "close": 1.802, "volume": 964938.73, "close_time": 1743638399999, "quote_volume": 1806010.02384, "trades": 12994, "taker_buy_base": 416679.85, "taker_buy_quote": 781636.85814 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 1.803, "high": 1.892, "low": 1.738, "close": 1.825, "volume": 708912.12, "close_time": 1743724799999, "quote_volume": 1284373.45915, "trades": 9359, "taker_buy_base": 374406.83, "taker_buy_quote": 678617.81493 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 1.826, "high": 1.855, "low": 1.777, "close": 1.82, "volume": 608129.6, "close_time": 1743811199999, "quote_volume": 1105694.33413, "trades": 8197, "taker_buy_base": 271761.42, "taker_buy_quote": 494215.2387 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 1.82, "high": 1.864, "low": 1.775, "close": 1.8, "volume": 489433.45, "close_time": 1743897599999, "quote_volume": 889475.10858, "trades": 5691, "taker_buy_base": 248554.19, "taker_buy_quote": 451739.38973 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 1.797, "high": 1.798, "low": 1.583, "close": 1.622, "volume": 915049.35, "close_time": 1743983999999, "quote_volume": 1535804.46617, "trades": 10843, "taker_buy_base": 377355.42, "taker_buy_quote": 635805.91071 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 1.623, "high": 1.723, "low": 1.522, "close": 1.704, "volume": 1310941.72, "close_time": 1744070399999, "quote_volume": 2154343.48865, "trades": 13094, "taker_buy_base": 645106.39, "taker_buy_quote": 1058603.04643 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 1.702, "high": 1.861, "low": 1.66, "close": 1.685, "volume": 1637834.46, "close_time": 1744156799999, "quote_volume": 2870281.59184, "trades": 14350, "taker_buy_base": 810359.81, "taker_buy_quote": 1423163.24802 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 1.686, "high": 1.956, "low": 1.611, "close": 1.927, "volume": 1156236.67, "close_time": 1744243199999, "quote_volume": 2095970.40025, "trades": 12720, "taker_buy_base": 627118.27, "taker_buy_quote": 1135132.68224 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 1.926, "high": 1.957, "low": 1.805, "close": 1.885, "volume": 806929.27, "close_time": 1744329599999, "quote_volume": 1513515.6718, "trades": 8252, "taker_buy_base": 401879.3, "taker_buy_quote": 753644.71655 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 1.887, "high": 2.041, "low": 1.87, "close": 1.995, "volume": 980530.35, "close_time": 1744415999999, "quote_volume": 1947744.48029, "trades": 11724, "taker_buy_base": 515988.79, "taker_buy_quote": 1024986.89889 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 1.995, "high": 2.07, "low": 1.964, "close": 2.022, "volume": 495999.72, "close_time": 1744502399999, "quote_volume": 995255.15831, "trades": 6256, "taker_buy_base": 243193.74, "taker_buy_quote": 488010.87614 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 2.022, "high": 2.032, "low": 1.862, "close": 1.879, "volume": 564508.84, "close_time": 1744588799999, "quote_volume": 1088491.25057, "trades": 6727, "taker_buy_base": 279539.68, "taker_buy_quote": 538988.6544 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 1.876, "high": 1.931, "low": 1.823, "close": 1.828, "volume": 385942.59, "close_time": 1744675199999, "quote_volume": 723932.73793, "trades": 5163, "taker_buy_base": 179954.18, "taker_buy_quote": 337783.78872 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 1.83, "high": 1.886, "low": 1.812, "close": 1.82, "volume": 319620.41, "close_time": 1744761599999, "quote_volume": 590032.37804, "trades": 5483, "taker_buy_base": 157645.56, "taker_buy_quote": 291253.90333 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 1.816, "high": 1.86, "low": 1.773, "close": 1.788, "volume": 480174.69, "close_time": 1744847999999, "quote_volume": 869336.30935, "trades": 8424, "taker_buy_base": 221137.37, "taker_buy_quote": 400852.73448 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 1.789, "high": 1.832, "low": 1.771, "close": 1.809, "volume": 286384.39, "close_time": 1744934399999, "quote_volume": 516888.97327, "trades": 4682, "taker_buy_base": 143455.06, "taker_buy_quote": 259054.19945 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 1.812, "high": 1.952, "low": 1.797, "close": 1.871, "volume": 521722.21, "close_time": 1745020799999, "quote_volume": 988236.34378, "trades": 7479, "taker_buy_base": 312645.6, "taker_buy_quote": 592205.0149 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 1.868, "high": 1.96, "low": 1.858, "close": 1.958, "volume": 317981.87, "close_time": 1745107199999, "quote_volume": 611430.49845, "trades": 4887, "taker_buy_base": 180093.44, "taker_buy_quote": 346591.75628 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 1.96, "high": 2.01, "low": 1.906, "close": 1.943, "volume": 674305.57, "close_time": 1745193599999, "quote_volume": 1317589.25171, "trades": 8314, "taker_buy_base": 349370.12, "taker_buy_quote": 682990.06976 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 1.944, "high": 2.042, "low": 1.918, "close": 1.922, "volume": 750058.78, "close_time": 1745279999999, "quote_volume": 1486231.57363, "trades": 9667, "taker_buy_base": 409626.16, "taker_buy_quote": 811915.52044 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 1.92, "high": 2.028, "low": 1.887, "close": 2.022, "volume": 907387.49, "close_time": 1745366399999, "quote_volume": 1777476.05078, "trades": 11989, "taker_buy_base": 424564.68, "taker_buy_quote": 832255.98338 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 2.026, "high": 2.081, "low": 1.942, "close": 2.011, "volume": 1185710.24, "close_time": 1745452799999, "quote_volume": 2398860.86726, "trades": 14942, "taker_buy_base": 535870.09, "taker_buy_quote": 1085180.18706 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 2.01, "high": 2.034, "low": 1.922, "close": 2.028, "volume": 899472.87, "close_time": 1745539199999, "quote_volume": 1784011.84851, "trades": 11814, "taker_buy_base": 471742.45, "taker_buy_quote": 936241.15421 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 2.028, "high": 2.199, "low": 1.982, "close": 2.076, "volume": 1054410.34, "close_time": 1745625599999, "quote_volume": 2212556.37521, "trades": 16095, "taker_buy_base": 562043.3, "taker_buy_quote": 1181727.91538 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 2.082, "high": 2.149, "low": 2.072, "close": 2.11, "volume": 852736.21, "close_time": 1745711999999, "quote_volume": 1796992.13886, "trades": 13489, "taker_buy_base": 426456.66, "taker_buy_quote": 898432.7495 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 2.11, "high": 2.123, "low": 2.004, "close": 2.008, "volume": 678570.26, "close_time": 1745798399999, "quote_volume": 1386896.03166, "trades": 9836, "taker_buy_base": 314418.74, "taker_buy_quote": 643332.00579 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 2.007, "high": 2.165, "low": 1.956, "close": 2.086, "volume": 1370996.9, "close_time": 1745884799999, "quote_volume": 2860745.14612, "trades": 21194, "taker_buy_base": 647041.22, "taker_buy_quote": 1350035.99266 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 2.087, "high": 2.119, "low": 2.011, "close": 2.029, "volume": 378942.92, "close_time": 1745971199999, "quote_volume": 784716.49983, "trades": 10237, "taker_buy_base": 170251.62, "taker_buy_quote": 353410.31647 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 2.026, "high": 2.075, "low": 1.996, "close": 2.037, "volume": 474598.24, "close_time": 1746057599999, "quote_volume": 965851.13083, "trades": 9179, "taker_buy_base": 235521.37, "taker_buy_quote": 480009.9518 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 2.037, "high": 2.127, "low": 2.033, "close": 2.084, "volume": 503291.31, "close_time": 1746143999999, "quote_volume": 1046110.6747, "trades": 10430, "taker_buy_base": 287106.98, "taker_buy_quote": 597003.2793 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 2.085, "high": 2.115, "low": 2.03, "close": 2.059, "volume": 217573.37, "close_time": 1746230399999, "quote_volume": 448399.38138, "trades": 7213, "taker_buy_base": 107110.66, "taker_buy_quote": 221385.32713 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 2.06, "high": 2.068, "low": 1.968, "close": 1.989, "volume": 165636.76, "close_time": 1746316799999, "quote_volume": 333400.23785, "trades": 4508, "taker_buy_base": 66483.77, "taker_buy_quote": 133783.43695 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 1.988, "high": 2.006, "low": 1.917, "close": 1.924, "volume": 167259.01, "close_time": 1746403199999, "quote_volume": 326947.05451, "trades": 4390, "taker_buy_base": 68269.27, "taker_buy_quote": 133333.79288 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 1.922, "high": 1.99, "low": 1.909, "close": 1.977, "volume": 214609.81, "close_time": 1746489599999, "quote_volume": 418751.57746, "trades": 6256, "taker_buy_base": 110639.6, "taker_buy_quote": 215991.54503 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 1.978, "high": 2.025, "low": 1.941, "close": 1.994, "volume": 250913.46, "close_time": 1746575999999, "quote_volume": 497243.10449, "trades": 7216, "taker_buy_base": 120057.38, "taker_buy_quote": 237967.12982 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 1.994, "high": 2.057, "low": 1.969, "close": 2.03, "volume": 354592.18, "close_time": 1746662399999, "quote_volume": 712526.25144, "trades": 8889, "taker_buy_base": 190433.08, "taker_buy_quote": 383002.68306 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 2.031, "high": 2.25, "low": 2.031, "close": 2.24, "volume": 733405.53, "close_time": 1746748799999, "quote_volume": 1584186.09604, "trades": 14875, "taker_buy_base": 462873.41, "taker_buy_quote": 1001689.25167 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 2.24, "high": 2.438, "low": 2.229, "close": 2.43, "volume": 1084615.02, "close_time": 1746835199999, "quote_volume": 2506662.33237, "trades": 30787, "taker_buy_base": 547606.57, "taker_buy_quote": 1262507.3808 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 2.43, "high": 2.561, "low": 2.372, "close": 2.488, "volume": 854827.5, "close_time": 1746921599999, "quote_volume": 2096778.36691, "trades": 28276, "taker_buy_base": 412440.27, "taker_buy_quote": 1012678.54915 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 2.486, "high": 2.519, "low": 2.39, "close": 2.419, "volume": 551542.0, "close_time": 1747007999999, "quote_volume": 1351119.35281, "trades": 21262, "taker_buy_base": 269281.46, "taker_buy_quote": 660104.25172 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 2.419, "high": 2.608, "low": 2.305, "close": 2.402, "volume": 776809.49, "close_time": 1747094399999, "quote_volume": 1902835.49682, "trades": 30474, "taker_buy_base": 392011.64, "taker_buy_quote": 961824.69378 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 2.403, "high": 2.484, "low": 2.256, "close": 2.451, "volume": 1081299.48, "close_time": 1747180799999, "quote_volume": 2545742.65834, "trades": 24442, "taker_buy_base": 526985.04, "taker_buy_quote": 1241250.15189 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 2.452, "high": 2.479, "low": 2.37, "close": 2.383, "volume": 674615.69, "close_time": 1747267199999, "quote_volume": 1638338.5865, "trades": 19699, "taker_buy_base": 344864.86, "taker_buy_quote": 838054.42657 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 2.384, "high": 2.425, "low": 2.238, "close": 2.285, "volume": 578644.15, "close_time": 1747353599999, "quote_volume": 1334240.26882, "trades": 19479, "taker_buy_base": 314925.68, "taker_buy_quote": 726748.06869 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 2.286, "high": 2.35, "low": 2.239, "close": 2.259, "volume": 352393.98, "close_time": 1747439999999, "quote_volume": 811686.68198, "trades": 10759, "taker_buy_base": 180401.7, "taker_buy_quote": 415767.32667 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 2.26, "high": 2.263, "low": 2.156, "close": 2.176, "volume": 422745.37, "close_time": 1747526399999, "quote_volume": 926661.69033, "trades": 12933, "taker_buy_base": 246538.47, "taker_buy_quote": 540455.33198 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 2.176, "high": 2.318, "low": 2.174, "close": 2.28, "volume": 409479.91, "close_time": 1747612799999, "quote_volume": 919705.9685, "trades": 11779, "taker_buy_base": 214435.28, "taker_buy_quote": 481203.66254 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2.28, "high": 2.285, "low": 2.121, "close": 2.226, "volume": 435122.96, "close_time": 1747699199999, "quote_volume": 952170.0833, "trades": 12080, "taker_buy_base": 196254.15, "taker_buy_quote": 430147.36858 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 2.226, "high": 2.353, "low": 2.214, "close": 2.336, "volume": 470632.28, "close_time": 1747785599999, "quote_volume": 1070872.88359, "trades": 12000, "taker_buy_base": 232583.93, "taker_buy_quote": 529168.87026 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 2.336, "high": 2.416, "low": 2.317, "close": 2.378, "volume": 1048013.72, "close_time": 1747871999999, "quote_volume": 2473130.15297, "trades": 19927, "taker_buy_base": 514179.82, "taker_buy_quote": 1213903.58625 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2.379, "high": 2.545, "low": 2.372, "close": 2.506, "volume": 562599.99, "close_time": 1747958399999, "quote_volume": 1395972.06166, "trades": 14209, "taker_buy_base": 297018.71, "taker_buy_quote": 737649.25655 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 2.506, "high": 2.564, "low": 2.298, "close": 2.306, "volume": 660323.46, "close_time": 1748044799999, "quote_volume": 1606145.61177, "trades": 17542, "taker_buy_base": 306925.43, "taker_buy_quote": 747370.58206 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2.307, "high": 2.389, "low": 2.294, "close": 2.354, "volume": 222196.9, "close_time": 1748131199999, "quote_volume": 522905.32743, "trades": 8321, "taker_buy_base": 109685.37, "taker_buy_quote": 257844.86069 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.354, "high": 2.365, "low": 2.306, "close": 2.349, "volume": 428897.72, "close_time": 1748217599999, "quote_volume": 1000263.12406, "trades": 11123, "taker_buy_base": 218993.32, "taker_buy_quote": 510673.92147 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.348, "high": 2.502, "low": 2.337, "close": 2.425, "volume": 514648.06, "close_time": 1748303999999, "quote_volume": 1253633.75653, "trades": 12409, "taker_buy_base": 254205.95, "taker_buy_quote": 618943.22206 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.426, "high": 2.946, "low": 2.401, "close": 2.774, "volume": 2555930.7, "close_time": 1748390399999, "quote_volume": 7030922.95448, "trades": 49265, "taker_buy_base": 1452732.96, "taker_buy_quote": 3994906.45378 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.774, "high": 2.903, "low": 2.644, "close": 2.712, "volume": 851563.62, "close_time": 1748476799999, "quote_volume": 2353923.38774, "trades": 21690, "taker_buy_base": 413871.22, "taker_buy_quote": 1144716.60019 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 2.714, "high": 2.831, "low": 2.568, "close": 2.627, "volume": 1223306.94, "close_time": 1748563199999, "quote_volume": 3332747.19532, "trades": 30581, "taker_buy_base": 585489.81, "taker_buy_quote": 1597516.13874 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 2.625, "high": 2.631, "low": 2.263, "close": 2.287, "volume": 1087829.09, "close_time": 1748649599999, "quote_volume": 2653554.8126, "trades": 32637, "taker_buy_base": 488433.55, "taker_buy_quote": 1192189.77835 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 2.286, "high": 2.314, "low": 2.216, "close": 2.304, "volume": 753143.53, "close_time": 1748735999999, "quote_volume": 1702671.73226, "trades": 21351, "taker_buy_base": 322820.04, "taker_buy_quote": 730078.65792 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2.304, "high": 2.412, "low": 2.253, "close": 2.377, "volume": 467210.15, "close_time": 1748822399999, "quote_volume": 1095053.67238, "trades": 11497, "taker_buy_base": 207877.0, "taker_buy_quote": 486021.70686 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2.378, "high": 2.426, "low": 2.289, "close": 2.408, "volume": 546900.34, "close_time": 1748908799999, "quote_volume": 1292147.54372, "trades": 11498, "taker_buy_base": 293516.65, "taker_buy_quote": 694138.82805 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 2.406, "high": 2.467, "low": 2.36, "close": 2.379, "volume": 540342.33, "close_time": 1748995199999, "quote_volume": 1302581.15753, "trades": 9614, "taker_buy_base": 252777.46, "taker_buy_quote": 609586.7456 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 2.378, "high": 2.538, "low": 2.366, "close": 2.427, "volume": 931450.39, "close_time": 1749081599999, "quote_volume": 2277628.20304, "trades": 17870, "taker_buy_base": 448486.73, "taker_buy_quote": 1098509.94436 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 2.426, "high": 2.518, "low": 2.214, "close": 2.258, "volume": 947988.96, "close_time": 1749167999999, "quote_volume": 2254446.7794, "trades": 23846, "taker_buy_base": 454224.79, "taker_buy_quote": 1080025.1532 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 2.257, "high": 2.363, "low": 2.233, "close": 2.318, "volume": 596374.08, "close_time": 1749254399999, "quote_volume": 1371854.81695, "trades": 12739, "taker_buy_base": 283422.49, "taker_buy_quote": 652280.1802 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 2.319, "high": 2.356, "low": 2.304, "close": 2.337, "volume": 212209.9, "close_time": 1749340799999, "quote_volume": 495724.02525, "trades": 5171, "taker_buy_base": 102381.86, "taker_buy_quote": 239170.4381 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 2.338, "high": 2.34, "low": 2.29, "close": 2.298, "volume": 252207.16, "close_time": 1749427199999, "quote_volume": 584074.09341, "trades": 5513, "taker_buy_base": 99671.12, "taker_buy_quote": 230907.92195 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 2.298, "high": 2.469, "low": 2.271, "close": 2.463, "volume": 408939.17, "close_time": 1749513599999, "quote_volume": 963069.85748, "trades": 7631, "taker_buy_base": 202602.76, "taker_buy_quote": 475494.54003 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 2.466, "high": 2.639, "low": 2.436, "close": 2.63, "volume": 860266.26, "close_time": 1749599999999, "quote_volume": 2166103.28011, "trades": 20763, "taker_buy_base": 453605.89, "taker_buy_quote": 1142053.39712 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2.633, "high": 2.727, "low": 2.515, "close": 2.569, "volume": 809030.46, "close_time": 1749686399999, "quote_volume": 2109277.73885, "trades": 20770, "taker_buy_base": 449356.15, "taker_buy_quote": 1172530.09646 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2.569, "high": 2.645, "low": 2.444, "close": 2.534, "volume": 516907.13, "close_time": 1749772799999, "quote_volume": 1310273.68115, "trades": 17199, "taker_buy_base": 256139.41, "taker_buy_quote": 649264.03851 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 2.532, "high": 2.535, "low": 2.366, "close": 2.491, "volume": 450882.0, "close_time": 1749859199999, "quote_volume": 1098276.58475, "trades": 13272, "taker_buy_base": 185217.81, "taker_buy_quote": 450750.54302 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 2.495, "high": 2.511, "low": 2.314, "close": 2.381, "volume": 226588.2, "close_time": 1749945599999, "quote_volume": 540931.37486, "trades": 8504, "taker_buy_base": 96230.81, "taker_buy_quote": 230252.4339 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 2.382, "high": 2.412, "low": 2.286, "close": 2.308, "volume": 214850.16, "close_time": 1750031999999, "quote_volume": 503245.10375, "trades": 6761, "taker_buy_base": 101467.44, "taker_buy_quote": 238158.1093 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 2.309, "high": 2.402, "low": 2.291, "close": 2.297, "volume": 363415.4, "close_time": 1750118399999, "quote_volume": 855507.96005, "trades": 6141, "taker_buy_base": 129910.55, "taker_buy_quote": 307034.98627 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2.295, "high": 2.311, "low": 2.162, "close": 2.21, "volume": 479631.91, "close_time": 1750204799999, "quote_volume": 1077942.74894, "trades": 6924, "taker_buy_base": 158200.62, "taker_buy_quote": 355373.56186 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2.213, "high": 2.257, "low": 2.138, "close": 2.231, "volume": 315201.97, "close_time": 1750291199999, "quote_volume": 691491.07911, "trades": 5422, "taker_buy_base": 173369.2, "taker_buy_quote": 380751.88442 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2.231, "high": 2.247, "low": 2.176, "close": 2.204, "volume": 174168.29, "close_time": 1750377599999, "quote_volume": 383837.22086, "trades": 2993, "taker_buy_base": 86391.71, "taker_buy_quote": 190505.48471 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 2.206, "high": 2.244, "low": 2.139, "close": 2.177, "volume": 246255.42, "close_time": 1750463999999, "quote_volume": 541281.03466, "trades": 4036, "taker_buy_base": 150057.17, "taker_buy_quote": 330136.82379 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 2.179, "high": 2.191, "low": 2.054, "close": 2.089, "volume": 212276.2, "close_time": 1750550399999, "quote_volume": 451185.44173, "trades": 3595, "taker_buy_base": 91469.12, "taker_buy_quote": 194544.70066 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 2.089, "high": 2.126, "low": 1.94, "close": 2.017, "volume": 428785.12, "close_time": 1750636799999, "quote_volume": 867358.50001, "trades": 6455, "taker_buy_base": 179495.75, "taker_buy_quote": 362661.52848 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 2.017, "high": 2.187, "low": 2.006, "close": 2.179, "volume": 317547.62, "close_time": 1750723199999, "quote_volume": 662515.25541, "trades": 4989, "taker_buy_base": 162701.36, "taker_buy_quote": 339899.05401 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 2.176, "high": 2.221, "low": 2.163, "close": 2.208, "volume": 308133.28, "close_time": 1750809599999, "quote_volume": 674362.42448, "trades": 5811, "taker_buy_base": 165943.82, "taker_buy_quote": 363172.10209 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 2.207, "high": 2.217, "low": 2.161, "close": 2.177, "volume": 205676.98, "close_time": 1750895999999, "quote_volume": 450825.81249, "trades": 4681, "taker_buy_base": 101765.65, "taker_buy_quote": 223153.91798 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 2.181, "high": 2.205, "low": 2.126, "close": 2.136, "volume": 264872.85, "close_time": 1750982399999, "quote_volume": 572514.21758, "trades": 4596, "taker_buy_base": 132243.83, "taker_buy_quote": 286045.26761 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 2.136, "high": 2.18, "low": 2.119, "close": 2.161, "volume": 185206.25, "close_time": 1751068799999, "quote_volume": 397536.23567, "trades": 5324, "taker_buy_base": 92705.69, "taker_buy_quote": 199018.56812 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 2.161, "high": 2.231, "low": 2.149, "close": 2.219, "volume": 123960.78, "close_time": 1751155199999, "quote_volume": 271326.84115, "trades": 2945, "taker_buy_base": 73594.45, "taker_buy_quote": 161022.48606 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 2.219, "high": 2.314, "low": 2.204, "close": 2.304, "volume": 112001.63, "close_time": 1751241599999, "quote_volume": 253279.85009, "trades": 2317, "taker_buy_base": 59221.77, "taker_buy_quote": 133958.69257 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 2.305, "high": 2.364, "low": 2.27, "close": 2.337, "volume": 250276.84, "close_time": 1751327999999, "quote_volume": 578612.74945, "trades": 5452, "taker_buy_base": 150473.16, "taker_buy_quote": 347782.99835 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 2.337, "high": 2.359, "low": 2.234, "close": 2.245, "volume": 141317.38, "close_time": 1751414399999, "quote_volume": 323205.97597, "trades": 3547, "taker_buy_base": 73641.01, "taker_buy_quote": 168509.91121 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 2.244, "high": 2.387, "low": 2.226, "close": 2.344, "volume": 189232.99, "close_time": 1751500799999, "quote_volume": 438633.59621, "trades": 4489, "taker_buy_base": 95024.19, "taker_buy_quote": 220064.71733 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 2.346, "high": 2.414, "low": 2.303, "close": 2.318, "volume": 336766.98, "close_time": 1751587199999, "quote_volume": 793115.91364, "trades": 6662, "taker_buy_base": 181798.95, "taker_buy_quote": 428248.05403 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 2.32, "high": 2.33, "low": 2.209, "close": 2.231, "volume": 198545.71, "close_time": 1751673599999, "quote_volume": 448315.85818, "trades": 3745, "taker_buy_base": 96139.05, "taker_buy_quote": 216971.80989 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 2.23, "high": 2.259, "low": 2.209, "close": 2.238, "volume": 82816.69, "close_time": 1751759999999, "quote_volume": 185485.11798, "trades": 1378, "taker_buy_base": 31308.19, "taker_buy_quote": 70141.52391 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 2.236, "high": 2.293, "low": 2.221, "close": 2.272, "volume": 87606.32, "close_time": 1751846399999, "quote_volume": 197926.63909, "trades": 1485, "taker_buy_base": 44723.9, "taker_buy_quote": 101035.12258 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 2.273, "high": 2.3, "low": 2.239, "close": 2.253, "volume": 153113.26, "close_time": 1751932799999, "quote_volume": 347087.38957, "trades": 2266, "taker_buy_base": 80448.84, "taker_buy_quote": 182280.18105 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 2.255, "high": 2.306, "low": 2.234, "close": 2.296, "volume": 134579.43, "close_time": 1752019199999, "quote_volume": 305170.5462, "trades": 2154, "taker_buy_base": 70617.01, "taker_buy_quote": 160242.6289 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 2.297, "high": 2.379, "low": 2.281, "close": 2.377, "volume": 180968.37, "close_time": 1752105599999, "quote_volume": 420337.39476, "trades": 2594, "taker_buy_base": 89487.91, "taker_buy_quote": 207715.79934 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 2.38, "high": 2.492, "low": 2.364, "close": 2.485, "volume": 280230.02, "close_time": 1752191999999, "quote_volume": 677436.23948, "trades": 4700, "taker_buy_base": 169231.72, "taker_buy_quote": 410289.84543 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2.485, "high": 2.568, "low": 2.446, "close": 2.476, "volume": 453988.22, "close_time": 1752278399999, "quote_volume": 1140239.94557, "trades": 9503, "taker_buy_base": 263437.32, "taker_buy_quote": 661680.72363 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 2.476, "high": 2.539, "low": 2.253, "close": 2.339, "volume": 646230.19, "close_time": 1752364799999, "quote_volume": 1538272.06011, "trades": 10723, "taker_buy_base": 281134.25, "taker_buy_quote": 668593.05199 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 2.34, "high": 2.438, "low": 2.33, "close": 2.401, "volume": 288962.95, "close_time": 1752451199999, "quote_volume": 690903.5698, "trades": 6597, "taker_buy_base": 149322.55, "taker_buy_quote": 357127.32841 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 2.403, "high": 2.499, "low": 2.365, "close": 2.386, "volume": 458881.68, "close_time": 1752537599999, "quote_volume": 1116958.07302, "trades": 10523, "taker_buy_base": 229791.86, "taker_buy_quote": 559306.4285 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 2.384, "high": 2.441, "low": 2.31, "close": 2.436, "volume": 364094.94, "close_time": 1752623999999, "quote_volume": 866934.27082, "trades": 5944, "taker_buy_base": 166982.54, "taker_buy_quote": 397550.65398 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 2.435, "high": 2.536, "low": 2.401, "close": 2.504, "volume": 521124.02, "close_time": 1752710399999, "quote_volume": 1285565.63294, "trades": 7538, "taker_buy_base": 295263.46, "taker_buy_quote": 727537.77381 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 2.505, "high": 2.675, "low": 2.475, "close": 2.604, "volume": 679572.93, "close_time": 1752796799999, "quote_volume": 1755961.63172, "trades": 15607, "taker_buy_base": 329881.24, "taker_buy_quote": 852412.30766 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 2.605, "high": 2.808, "low": 2.589, "close": 2.638, "volume": 893100.5, "close_time": 1752883199999, "quote_volume": 2415032.01777, "trades": 20368, "taker_buy_base": 469140.18, "taker_buy_quote": 1268647.66283 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 2.638, "high": 2.684, "low": 2.576, "close": 2.665, "volume": 225715.19, "close_time": 1752969599999, "quote_volume": 594434.55468, "trades": 7764, "taker_buy_base": 109614.93, "taker_buy_quote": 288773.39586 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 2.665, "high": 2.756, "low": 2.642, "close": 2.701, "volume": 405425.15, "close_time": 1753055999999, "quote_volume": 1093637.93507, "trades": 10784, "taker_buy_base": 182360.45, "taker_buy_quote": 491882.91032 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 2.702, "high": 2.834, "low": 2.625, "close": 2.771, "volume": 583569.71, "close_time": 1753142399999, "quote_volume": 1607295.57031, "trades": 13436, "taker_buy_base": 276881.53, "taker_buy_quote": 761865.90843 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 2.772, "high": 2.79, "low": 2.608, "close": 2.76, "volume": 387383.51, "close_time": 1753228799999, "quote_volume": 1037613.10071, "trades": 11298, "taker_buy_base": 183749.18, "taker_buy_quote": 492784.29621 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 2.76, "high": 2.988, "low": 2.629, "close": 2.723, "volume": 1258723.92, "close_time": 1753315199999, "quote_volume": 3570501.74525, "trades": 28898, "taker_buy_base": 653417.18, "taker_buy_quote": 1859763.8392 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 2.721, "high": 2.77, "low": 2.518, "close": 2.652, "volume": 576613.73, "close_time": 1753401599999, "quote_volume": 1518862.53263, "trades": 16011, "taker_buy_base": 259182.99, "taker_buy_quote": 683843.93662 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 2.653, "high": 2.771, "low": 2.574, "close": 2.771, "volume": 530238.66, "close_time": 1753487999999, "quote_volume": 1405299.07362, "trades": 15540, "taker_buy_base": 292486.79, "taker_buy_quote": 775756.70167 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 2.771, "high": 2.839, "low": 2.732, "close": 2.793, "volume": 436511.96, "close_time": 1753574399999, "quote_volume": 1212632.26576, "trades": 13785, "taker_buy_base": 230366.41, "taker_buy_quote": 640358.67654 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 2.792, "high": 3.087, "low": 2.775, "close": 3.084, "volume": 1475570.08, "close_time": 1753660799999, "quote_volume": 4333631.39129, "trades": 27995, "taker_buy_base": 656292.53, "taker_buy_quote": 1934533.07567 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 3.087, "high": 3.314, "low": 2.916, "close": 2.932, "volume": 2015320.82, "close_time": 1753747199999, "quote_volume": 6335825.05441, "trades": 39567, "taker_buy_base": 925462.01, "taker_buy_quote": 2902089.17522 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 2.932, "high": 3.032, "low": 2.777, "close": 2.85, "volume": 656149.44, "close_time": 1753833599999, "quote_volume": 1921187.10062, "trades": 18391, "taker_buy_base": 322202.19, "taker_buy_quote": 945228.95029 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 2.85, "high": 2.882, "low": 2.661, "close": 2.79, "volume": 510746.34, "close_time": 1753919999999, "quote_volume": 1424169.57571, "trades": 17365, "taker_buy_base": 235937.42, "taker_buy_quote": 658646.52544 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 2.792, "high": 2.909, "low": 2.708, "close": 2.713, "volume": 502881.32, "close_time": 1754006399999, "quote_volume": 1421598.46207, "trades": 14852, "taker_buy_base": 240668.75, "taker_buy_quote": 680273.6728 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 2.714, "high": 2.755, "low": 2.529, "close": 2.58, "volume": 614575.56, "close_time": 1754092799999, "quote_volume": 1619719.83167, "trades": 14570, "taker_buy_base": 295220.56, "taker_buy_quote": 778202.56036 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 2.575, "high": 2.648, "low": 2.487, "close": 2.513, "volume": 339503.66, "close_time": 1754179199999, "quote_volume": 867600.27246, "trades": 6561, "taker_buy_base": 170990.72, "taker_buy_quote": 437674.03557 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 2.512, "high": 2.607, "low": 2.486, "close": 2.585, "volume": 280527.86, "close_time": 1754265599999, "quote_volume": 721220.85055, "trades": 5090, "taker_buy_base": 125404.83, "taker_buy_quote": 322296.11245 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 2.586, "high": 2.68, "low": 2.575, "close": 2.677, "volume": 312420.49, "close_time": 1754351999999, "quote_volume": 822116.84933, "trades": 5759, "taker_buy_base": 128611.36, "taker_buy_quote": 338159.35202 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 2.678, "high": 2.68, "low": 2.529, "close": 2.566, "volume": 561322.66, "close_time": 1754438399999, "quote_volume": 1457084.13727, "trades": 6812, "taker_buy_base": 267685.56, "taker_buy_quote": 695111.90052 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 2.565, "high": 2.695, "low": 2.522, "close": 2.694, "volume": 348418.6, "close_time": 1754524799999, "quote_volume": 910537.12345, "trades": 5801, "taker_buy_base": 180970.39, "taker_buy_quote": 473472.5791 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 2.693, "high": 2.784, "low": 2.686, "close": 2.784, "volume": 627832.44, "close_time": 1754611199999, "quote_volume": 1712182.8234, "trades": 8769, "taker_buy_base": 314938.71, "taker_buy_quote": 858637.3416 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 2.784, "high": 2.813, "low": 2.743, "close": 2.785, "volume": 515071.5, "close_time": 1754697599999, "quote_volume": 1430676.43118, "trades": 7731, "taker_buy_base": 365851.25, "taker_buy_quote": 1015717.81167 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 2.786, "high": 2.915, "low": 2.777, "close": 2.862, "volume": 427264.88, "close_time": 1754783999999, "quote_volume": 1225583.61297, "trades": 9039, "taker_buy_base": 215373.35, "taker_buy_quote": 617779.76075 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 2.863, "high": 2.934, "low": 2.774, "close": 2.811, "volume": 338300.83, "close_time": 1754870399999, "quote_volume": 960987.81078, "trades": 8391, "taker_buy_base": 145007.97, "taker_buy_quote": 412104.28751 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 2.811, "high": 2.914, "low": 2.71, "close": 2.746, "volume": 421756.94, "close_time": 1754956799999, "quote_volume": 1180027.64739, "trades": 8968, "taker_buy_base": 200737.15, "taker_buy_quote": 562823.21866 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 2.745, "high": 2.891, "low": 2.694, "close": 2.855, "volume": 300903.04, "close_time": 1755043199999, "quote_volume": 839994.97765, "trades": 7004, "taker_buy_base": 145649.71, "taker_buy_quote": 407023.51782 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 2.856, "high": 2.967, "low": 2.828, "close": 2.923, "volume": 562791.94, "close_time": 1755129599999, "quote_volume": 1633600.2962, "trades": 10877, "taker_buy_base": 276620.66, "taker_buy_quote": 803084.65154 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 2.923, "high": 2.974, "low": 2.677, "close": 2.716, "volume": 645883.37, "close_time": 1755215999999, "quote_volume": 1823163.85093, "trades": 12135, "taker_buy_base": 310184.92, "taker_buy_quote": 876720.50229 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 2.715, "high": 2.778, "low": 2.637, "close": 2.7, "volume": 305010.18, "close_time": 1755302399999, "quote_volume": 828811.49556, "trades": 6915, "taker_buy_base": 133770.01, "taker_buy_quote": 363580.86348 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 2.7, "high": 2.746, "low": 2.692, "close": 2.739, "volume": 133136.25, "close_time": 1755388799999, "quote_volume": 361834.23377, "trades": 3962, "taker_buy_base": 67496.8, "taker_buy_quote": 183531.1097 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 2.74, "high": 2.83, "low": 2.74, "close": 2.766, "volume": 247695.99, "close_time": 1755475199999, "quote_volume": 691627.3511, "trades": 4867, "taker_buy_base": 123200.24, "taker_buy_quote": 344183.672 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 2.765, "high": 2.777, "low": 2.648, "close": 2.681, "volume": 244224.0, "close_time": 1755561599999, "quote_volume": 655491.82355, "trades": 8979, "taker_buy_base": 122829.99, "taker_buy_quote": 329411.35725 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 2.68, "high": 2.701, "low": 2.535, "close": 2.551, "volume": 297316.09, "close_time": 1755647999999, "quote_volume": 781469.82741, "trades": 16109, "taker_buy_base": 148544.05, "taker_buy_quote": 390663.31616 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 2.551, "high": 2.702, "low": 2.527, "close": 2.682, "volume": 277517.71, "close_time": 1755734399999, "quote_volume": 722522.06531, "trades": 15066, "taker_buy_base": 122033.94, "taker_buy_quote": 317888.01559 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 2.68, "high": 2.76, "low": 2.604, "close": 2.622, "volume": 334511.31, "close_time": 1755820799999, "quote_volume": 896418.85971, "trades": 14809, "taker_buy_base": 161994.33, "taker_buy_quote": 435165.51212 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 2.622, "high": 2.855, "low": 2.546, "close": 2.854, "volume": 521098.23, "close_time": 1755907199999, "quote_volume": 1399083.78864, "trades": 19870, "taker_buy_base": 276278.89, "taker_buy_quote": 745881.76036 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 2.854, "high": 2.858, "low": 2.721, "close": 2.771, "volume": 204233.1, "close_time": 1755993599999, "quote_volume": 566017.10807, "trades": 11809, "taker_buy_base": 106474.25, "taker_buy_quote": 295105.15025 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 2.771, "high": 2.786, "low": 2.671, "close": 2.699, "volume": 277529.12, "close_time": 1756079999999, "quote_volume": 755309.89883, "trades": 10435, "taker_buy_base": 138046.77, "taker_buy_quote": 375589.21283 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 2.701, "high": 2.729, "low": 2.536, "close": 2.548, "volume": 260112.72, "close_time": 1756166399999, "quote_volume": 684293.53189, "trades": 12409, "taker_buy_base": 116867.04, "taker_buy_quote": 307635.99513 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 2.547, "high": 2.651, "low": 2.527, "close": 2.633, "volume": 185631.37, "close_time": 1756252799999, "quote_volume": 483283.19245, "trades": 9801, "taker_buy_base": 80192.92, "taker_buy_quote": 208242.99272 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 2.632, "high": 2.657, "low": 2.587, "close": 2.588, "volume": 171438.81, "close_time": 1756339199999, "quote_volume": 448754.98036, "trades": 7979, "taker_buy_base": 80527.62, "taker_buy_quote": 210993.82942 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 2.587, "high": 2.658, "low": 2.57, "close": 2.613, "volume": 221022.77, "close_time": 1756425599999, "quote_volume": 577023.14766, "trades": 8430, "taker_buy_base": 112197.01, "taker_buy_quote": 292743.13684 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 2.614, "high": 2.617, "low": 2.454, "close": 2.488, "volume": 263779.49, "close_time": 1756511999999, "quote_volume": 665981.43286, "trades": 11642, "taker_buy_base": 131310.22, "taker_buy_quote": 331967.8871 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 2.488, "high": 2.512, "low": 2.457, "close": 2.499, "volume": 108010.08, "close_time": 1756598399999, "quote_volume": 268849.17014, "trades": 4950, "taker_buy_base": 52275.2, "taker_buy_quote": 130086.93484 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 2.5, "high": 2.525, "low": 2.451, "close": 2.464, "volume": 119348.87, "close_time": 1756684799999, "quote_volume": 297862.40895, "trades": 4724, "taker_buy_base": 52719.22, "taker_buy_quote": 131699.9943 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 2.462, "high": 2.512, "low": 2.349, "close": 2.387, "volume": 466736.72, "close_time": 1756771199999, "quote_volume": 1129873.79202, "trades": 10049, "taker_buy_base": 171378.78, "taker_buy_quote": 415846.38377 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 2.389, "high": 2.442, "low": 2.37, "close": 2.405, "volume": 396133.02, "close_time": 1756857599999, "quote_volume": 949229.1462, "trades": 6732, "taker_buy_base": 124264.66, "taker_buy_quote": 298360.79735 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 2.405, "high": 2.43, "low": 2.352, "close": 2.391, "volume": 345113.34, "close_time": 1756943999999, "quote_volume": 821768.14639, "trades": 5697, "taker_buy_base": 160235.56, "taker_buy_quote": 381208.32578 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 2.392, "high": 2.402, "low": 2.331, "close": 2.344, "volume": 237519.6, "close_time": 1757030399999, "quote_volume": 559566.92639, "trades": 4058, "taker_buy_base": 107426.64, "taker_buy_quote": 253346.57953 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 2.343, "high": 2.418, "low": 2.343, "close": 2.377, "volume": 215757.95, "close_time": 1757116799999, "quote_volume": 513883.16858, "trades": 3785, "taker_buy_base": 114462.15, "taker_buy_quote": 272697.60867 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 2.377, "high": 2.414, "low": 2.377, "close": 2.41, "volume": 110229.85, "close_time": 1757203199999, "quote_volume": 264050.71521, "trades": 2653, "taker_buy_base": 56266.11, "taker_buy_quote": 134787.82721 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 2.411, "high": 2.428, "low": 2.395, "close": 2.413, "volume": 234021.53, "close_time": 1757289599999, "quote_volume": 564289.4034, "trades": 3155, "taker_buy_base": 161451.0, "taker_buy_quote": 389243.11824 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 2.414, "high": 2.471, "low": 2.402, "close": 2.458, "volume": 133601.78, "close_time": 1757375999999, "quote_volume": 325717.98312, "trades": 4112, "taker_buy_base": 62174.2, "taker_buy_quote": 151630.12208 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 2.457, "high": 2.483, "low": 2.406, "close": 2.42, "volume": 162162.18, "close_time": 1757462399999, "quote_volume": 395938.21438, "trades": 4507, "taker_buy_base": 85067.47, "taker_buy_quote": 207628.39501 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 2.42, "high": 2.579, "low": 2.409, "close": 2.514, "volume": 325429.23, "close_time": 1757548799999, "quote_volume": 817452.40478, "trades": 8732, "taker_buy_base": 159090.53, "taker_buy_quote": 399628.83352 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 2.513, "high": 2.557, "low": 2.485, "close": 2.538, "volume": 205407.68, "close_time": 1757635199999, "quote_volume": 518922.71076, "trades": 5239, "taker_buy_base": 117920.2, "taker_buy_quote": 297996.17739 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 2.538, "high": 2.62, "low": 2.524, "close": 2.612, "volume": 189955.97, "close_time": 1757721599999, "quote_volume": 488222.4703, "trades": 6598, "taker_buy_base": 99988.52, "taker_buy_quote": 256885.13978 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 2.613, "high": 2.666, "low": 2.572, "close": 2.598, "volume": 214382.43, "close_time": 1757807999999, "quote_volume": 562886.36849, "trades": 6768, "taker_buy_base": 109252.51, "taker_buy_quote": 287196.57346 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 2.597, "high": 2.602, "low": 2.509, "close": 2.531, "volume": 141124.55, "close_time": 1757894399999, "quote_volume": 360384.25875, "trades": 5785, "taker_buy_base": 70563.13, "taker_buy_quote": 180302.98644 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 2.53, "high": 2.559, "low": 2.428, "close": 2.458, "volume": 294658.2, "close_time": 1757980799999, "quote_volume": 727206.47123, "trades": 7585, "taker_buy_base": 97444.73, "taker_buy_quote": 241225.42036 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 2.457, "high": 2.555, "low": 2.434, "close": 2.545, "volume": 187857.86, "close_time": 1758067199999, "quote_volume": 467449.75423, "trades": 6877, "taker_buy_base": 89479.46, "taker_buy_quote": 223048.72326 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 2.544, "high": 2.769, "low": 2.526, "close": 2.69, "volume": 595802.15, "close_time": 1758153599999, "quote_volume": 1555829.30725, "trades": 17363, "taker_buy_base": 258703.7, "taker_buy_quote": 677870.54987 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 2.696, "high": 2.792, "low": 2.667, "close": 2.719, "volume": 441158.28, "close_time": 1758239999999, "quote_volume": 1207516.81195, "trades": 15058, "taker_buy_base": 242068.91, "taker_buy_quote": 662637.89771 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 2.722, "high": 2.746, "low": 2.647, "close": 2.706, "volume": 360665.31, "close_time": 1758326399999, "quote_volume": 970752.25611, "trades": 12295, "taker_buy_base": 172308.9, "taker_buy_quote": 463990.94126 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 2.706, "high": 3.072, "low": 2.669, "close": 3.068, "volume": 1319777.77, "close_time": 1758412799999, "quote_volume": 3823183.53002, "trades": 30666, "taker_buy_base": 738075.99, "taker_buy_quote": 2140706.3041 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 3.067, "high": 3.146, "low": 2.879, "close": 2.9, "volume": 723146.77, "close_time": 1758499199999, "quote_volume": 2156786.12984, "trades": 20399, "taker_buy_base": 375509.07, "taker_buy_quote": 1121406.38139 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 2.9, "high": 2.915, "low": 2.574, "close": 2.641, "volume": 622742.74, "close_time": 1758585599999, "quote_volume": 1689023.38229, "trades": 17873, "taker_buy_base": 279266.05, "taker_buy_quote": 756453.16507 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 2.641, "high": 2.826, "low": 2.587, "close": 2.77, "volume": 578741.55, "close_time": 1758671999999, "quote_volume": 1585118.47615, "trades": 18401, "taker_buy_base": 319320.36, "taker_buy_quote": 874546.11573 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 2.773, "high": 2.864, "low": 2.73, "close": 2.786, "volume": 533378.42, "close_time": 1758758399999, "quote_volume": 1496646.1046, "trades": 11594, "taker_buy_base": 226777.29, "taker_buy_quote": 637330.27426 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 2.786, "high": 2.79, "low": 2.576, "close": 2.593, "volume": 684137.86, "close_time": 1758844799999, "quote_volume": 1834767.29436, "trades": 14717, "taker_buy_base": 355847.11, "taker_buy_quote": 957415.6391 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 2.594, "high": 2.631, "low": 2.53, "close": 2.607, "volume": 311884.61, "close_time": 1758931199999, "quote_volume": 807853.23732, "trades": 9446, "taker_buy_base": 142798.33, "taker_buy_quote": 370329.06604 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 2.606, "high": 2.643, "low": 2.579, "close": 2.598, "volume": 244484.19, "close_time": 1759017599999, "quote_volume": 636898.77694, "trades": 6925, "taker_buy_base": 124247.17, "taker_buy_quote": 323993.90211 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 2.599, "high": 2.645, "low": 2.535, "close": 2.642, "volume": 150457.46, "close_time": 1759103999999, "quote_volume": 387884.22454, "trades": 5757, "taker_buy_base": 78176.52, "taker_buy_quote": 201635.79703 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 2.642, "high": 2.682, "low": 2.546, "close": 2.593, "volume": 267007.43, "close_time": 1759190399999, "quote_volume": 698202.00956, "trades": 6897, "taker_buy_base": 138087.76, "taker_buy_quote": 362049.90761 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 2.594, "high": 2.595, "low": 2.477, "close": 2.507, "volume": 350322.61, "close_time": 1759276799999, "quote_volume": 878677.18128, "trades": 6138, "taker_buy_base": 100918.29, "taker_buy_quote": 253754.89576 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.508, "high": 2.612, "low": 2.49, "close": 2.587, "volume": 409298.58, "close_time": 1759363199999, "quote_volume": 1048917.38431, "trades": 5253, "taker_buy_base": 147894.48, "taker_buy_quote": 378538.36201 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.588, "high": 3.24, "low": 2.585, "close": 3.098, "volume": 1252292.18, "close_time": 1759449599999, "quote_volume": 3694139.73543, "trades": 20956, "taker_buy_base": 718020.89, "taker_buy_quote": 2120644.56994 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 3.1, "high": 3.745, "low": 2.972, "close": 3.629, "volume": 3775979.45, "close_time": 1759535999999, "quote_volume": 13011041.7482, "trades": 53990, "taker_buy_base": 1937450.34, "taker_buy_quote": 6685875.62066 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 3.629, "high": 3.72, "low": 3.332, "close": 3.425, "volume": 1041534.17, "close_time": 1759622399999, "quote_volume": 3657472.1222, "trades": 31869, "taker_buy_base": 535559.12, "taker_buy_quote": 1879271.24042 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 3.424, "high": 3.626, "low": 3.173, "close": 3.234, "volume": 712278.21, "close_time": 1759708799999, "quote_volume": 2408621.93396, "trades": 16750, "taker_buy_base": 401352.27, "taker_buy_quote": 1356237.90993 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 3.232, "high": 3.935, "low": 3.186, "close": 3.776, "volume": 3256788.46, "close_time": 1759795199999, "quote_volume": 11965189.81983, "trades": 76420, "taker_buy_base": 1679510.85, "taker_buy_quote": 6163393.8971 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 3.774, "high": 4.578, "low": 3.67, "close": 4.373, "volume": 6201419.85, "close_time": 1759881599999, "quote_volume": 25837892.70218, "trades": 107538, "taker_buy_base": 3158627.02, "taker_buy_quote": 13156862.06743 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 4.372, "high": 4.599, "low": 4.007, "close": 4.046, "volume": 3917294.39, "close_time": 1759967999999, "quote_volume": 16881505.1191, "trades": 73137, "taker_buy_base": 1811682.89, "taker_buy_quote": 7807596.62302 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 4.044, "high": 4.168, "low": 3.634, "close": 3.741, "volume": 3576867.91, "close_time": 1760054399999, "quote_volume": 13860171.17604, "trades": 57296, "taker_buy_base": 1599953.9, "taker_buy_quote": 6182215.04758 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 3.741, "high": 3.787, "low": 1.526, "close": 2.854, "volume": 4848628.37, "close_time": 1760140799999, "quote_volume": 14875538.96906, "trades": 61712, "taker_buy_base": 2361755.86, "taker_buy_quote": 7390911.73034 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 2.852, "high": 3.008, "low": 2.565, "close": 2.649, "volume": 1479572.72, "close_time": 1760227199999, "quote_volume": 4149095.64038, "trades": 20369, "taker_buy_base": 760985.22, "taker_buy_quote": 2135063.78598 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 2.651, "high": 3.5, "low": 2.573, "close": 3.42, "volume": 3087263.58, "close_time": 1760313599999, "quote_volume": 9824505.45038, "trades": 43872, "taker_buy_base": 1589904.85, "taker_buy_quote": 5039303.20032 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 3.42, "high": 3.699, "low": 3.277, "close": 3.648, "volume": 3036221.3, "close_time": 1760399999999, "quote_volume": 10533835.85639, "trades": 50621, "taker_buy_base": 1484456.16, "taker_buy_quote": 5150581.85074 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 3.648, "high": 3.89, "low": 3.251, "close": 3.508, "volume": 4000621.55, "close_time": 1760486399999, "quote_volume": 14070074.41303, "trades": 89256, "taker_buy_base": 1909357.78, "taker_buy_quote": 6730193.24284 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 3.51, "high": 3.53, "low": 2.99, "close": 3.025, "volume": 3504281.92, "close_time": 1760572799999, "quote_volume": 11503764.52723, "trades": 63240, "taker_buy_base": 1672790.92, "taker_buy_quote": 5479273.06047 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 3.026, "high": 3.139, "low": 2.867, "close": 2.903, "volume": 1017408.7, "close_time": 1760659199999, "quote_volume": 3058818.12463, "trades": 24437, "taker_buy_base": 492626.12, "taker_buy_quote": 1479994.83779 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.901, "high": 2.963, "low": 2.633, "close": 2.846, "volume": 1331367.26, "close_time": 1760745599999, "quote_volume": 3714407.22679, "trades": 12985, "taker_buy_base": 609502.37, "taker_buy_quote": 1704545.31379 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.845, "high": 3.001, "low": 2.828, "close": 2.878, "volume": 1653613.83, "close_time": 1760831999999, "quote_volume": 4805753.89184, "trades": 14011, "taker_buy_base": 789471.24, "taker_buy_quote": 2296019.80643 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.877, "high": 2.983, "low": 2.794, "close": 2.901, "volume": 817353.95, "close_time": 1760918399999, "quote_volume": 2370389.00523, "trades": 10299, "taker_buy_base": 412812.86, "taker_buy_quote": 1196275.73601 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 2.9, "high": 3.047, "low": 2.838, "close": 2.91, "volume": 1270936.34, "close_time": 1761004799999, "quote_volume": 3740553.97499, "trades": 14636, "taker_buy_base": 600719.76, "taker_buy_quote": 1770217.27695 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 2.908, "high": 2.952, "low": 2.666, "close": 2.698, "volume": 2118296.91, "close_time": 1761091199999, "quote_volume": 5885316.07567, "trades": 14487, "taker_buy_base": 1014919.56, "taker_buy_quote": 2817099.31978 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 2.702, "high": 2.826, "low": 2.604, "close": 2.715, "volume": 853100.34, "close_time": 1761177599999, "quote_volume": 2311447.52498, "trades": 12152, "taker_buy_base": 418608.61, "taker_buy_quote": 1136781.71094 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.716, "high": 2.848, "low": 2.67, "close": 2.753, "volume": 2386185.83, "close_time": 1761263999999, "quote_volume": 6584647.74078, "trades": 13613, "taker_buy_base": 1183002.76, "taker_buy_quote": 3266615.87338 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.753, "high": 2.784, "low": 2.591, "close": 2.663, "volume": 1343737.4, "close_time": 1761350399999, "quote_volume": 3585890.14865, "trades": 12693, "taker_buy_base": 584033.87, "taker_buy_quote": 1560532.12342 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.663, "high": 2.727, "low": 2.634, "close": 2.703, "volume": 1026037.8, "close_time": 1761436799999, "quote_volume": 2754311.1054, "trades": 6137, "taker_buy_base": 555451.52, "taker_buy_quote": 1491844.82048 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.703, "high": 2.853, "low": 2.677, "close": 2.812, "volume": 689683.95, "close_time": 1761523199999, "quote_volume": 1913636.80413, "trades": 8255, "taker_buy_base": 375288.66, "taker_buy_quote": 1039618.79827 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.816, "high": 2.871, "low": 2.675, "close": 2.689, "volume": 483163.38, "close_time": 1761609599999, "quote_volume": 1336119.91565, "trades": 8074, "taker_buy_base": 219778.73, "taker_buy_quote": 609342.6454 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.687, "high": 2.737, "low": 2.568, "close": 2.612, "volume": 393833.32, "close_time": 1761695999999, "quote_volume": 1050692.80718, "trades": 8036, "taker_buy_base": 172635.64, "taker_buy_quote": 460835.63497 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.611, "high": 2.625, "low": 2.481, "close": 2.57, "volume": 437683.17, "close_time": 1761782399999, "quote_volume": 1119984.31285, "trades": 7452, "taker_buy_base": 185162.57, "taker_buy_quote": 474360.00994 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.57, "high": 2.623, "low": 2.317, "close": 2.401, "volume": 935160.64, "close_time": 1761868799999, "quote_volume": 2273067.41184, "trades": 10151, "taker_buy_base": 523341.27, "taker_buy_quote": 1266986.49017 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.401, "high": 2.457, "low": 2.306, "close": 2.421, "volume": 528960.25, "close_time": 1761955199999, "quote_volume": 1268244.77673, "trades": 8438, "taker_buy_base": 258409.31, "taker_buy_quote": 619671.45344 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.421, "high": 2.525, "low": 2.392, "close": 2.518, "volume": 336862.06, "close_time": 1762041599999, "quote_volume": 833736.09622, "trades": 5851, "taker_buy_base": 178829.71, "taker_buy_quote": 442945.4838 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.518, "high": 2.572, "low": 2.428, "close": 2.49, "volume": 398081.0, "close_time": 1762127999999, "quote_volume": 994234.82737, "trades": 5843, "taker_buy_base": 190693.17, "taker_buy_quote": 476430.82237 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.488, "high": 2.503, "low": 2.132, "close": 2.227, "volume": 869751.76, "close_time": 1762214399999, "quote_volume": 1991981.59082, "trades": 12716, "taker_buy_base": 354008.86, "taker_buy_quote": 810670.32672 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.224, "high": 2.273, "low": 2.056, "close": 2.181, "volume": 645912.36, "close_time": 1762300799999, "quote_volume": 1392733.15648, "trades": 9894, "taker_buy_base": 317340.92, "taker_buy_quote": 686697.81406 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 2.179, "high": 2.295, "low": 2.087, "close": 2.265, "volume": 387136.95, "close_time": 1762387199999, "quote_volume": 864181.97711, "trades": 6838, "taker_buy_base": 192847.05, "taker_buy_quote": 431668.92397 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.264, "high": 2.302, "low": 2.176, "close": 2.262, "volume": 220067.17, "close_time": 1762473599999, "quote_volume": 495004.21313, "trades": 4867, "taker_buy_base": 108709.65, "taker_buy_quote": 244469.60251 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.262, "high": 2.539, "low": 2.196, "close": 2.489, "volume": 685153.98, "close_time": 1762559999999, "quote_volume": 1626651.62344, "trades": 11136, "taker_buy_base": 389335.73, "taker_buy_quote": 924868.25999 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.493, "high": 2.582, "low": 2.448, "close": 2.524, "volume": 279081.69, "close_time": 1762646399999, "quote_volume": 701404.34026, "trades": 5956, "taker_buy_base": 144965.7, "taker_buy_quote": 364491.05231 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.522, "high": 2.599, "low": 2.474, "close": 2.548, "volume": 464352.69, "close_time": 1762732799999, "quote_volume": 1175902.35822, "trades": 11360, "taker_buy_base": 227805.49, "taker_buy_quote": 576558.29478 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.545, "high": 2.693, "low": 2.456, "close": 2.626, "volume": 531124.47, "close_time": 1762819199999, "quote_volume": 1366227.15893, "trades": 10598, "taker_buy_base": 271976.83, "taker_buy_quote": 698773.58206 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.632, "high": 2.795, "low": 2.519, "close": 2.519, "volume": 1008146.26, "close_time": 1762905599999, "quote_volume": 2675018.23024, "trades": 17459, "taker_buy_base": 499379.89, "taker_buy_quote": 1326215.85088 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.518, "high": 2.595, "low": 2.435, "close": 2.467, "volume": 483593.22, "close_time": 1762991999999, "quote_volume": 1213985.20658, "trades": 8502, "taker_buy_base": 222329.9, "taker_buy_quote": 559141.13246 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.468, "high": 2.548, "low": 2.344, "close": 2.4, "volume": 457777.91, "close_time": 1763078399999, "quote_volume": 1133406.39662, "trades": 7678, "taker_buy_base": 211272.37, "taker_buy_quote": 524002.97486 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.396, "high": 2.469, "low": 2.264, "close": 2.336, "volume": 392272.17, "close_time": 1763164799999, "quote_volume": 930122.57654, "trades": 6839, "taker_buy_base": 190529.14, "taker_buy_quote": 452046.12233 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.338, "high": 2.459, "low": 2.338, "close": 2.42, "volume": 291193.35, "close_time": 1763251199999, "quote_volume": 700204.93891, "trades": 6045, "taker_buy_base": 150273.89, "taker_buy_quote": 361359.65661 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.419, "high": 2.453, "low": 2.308, "close": 2.356, "volume": 362928.13, "close_time": 1763337599999, "quote_volume": 859096.13168, "trades": 5497, "taker_buy_base": 219543.5, "taker_buy_quote": 518037.96079 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.356, "high": 2.404, "low": 2.277, "close": 2.309, "volume": 281183.15, "close_time": 1763423999999, "quote_volume": 662164.76556, "trades": 4529, "taker_buy_base": 100022.46, "taker_buy_quote": 234479.34161 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.311, "high": 2.426, "low": 2.279, "close": 2.393, "volume": 340870.49, "close_time": 1763510399999, "quote_volume": 799657.59348, "trades": 5616, "taker_buy_base": 165884.91, "taker_buy_quote": 390314.22319 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.392, "high": 2.407, "low": 2.229, "close": 2.29, "volume": 369728.66, "close_time": 1763596799999, "quote_volume": 859817.77894, "trades": 5142, "taker_buy_base": 195830.1, "taker_buy_quote": 458201.85331 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.287, "high": 2.328, "low": 2.193, "close": 2.199, "volume": 276466.91, "close_time": 1763683199999, "quote_volume": 623840.96651, "trades": 4441, "taker_buy_base": 160911.93, "taker_buy_quote": 363265.43233 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 2.199, "high": 2.231, "low": 1.967, "close": 2.071, "volume": 696081.93, "close_time": 1763769599999, "quote_volume": 1440920.82668, "trades": 9573, "taker_buy_base": 375965.48, "taker_buy_quote": 776635.58108 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 2.076, "high": 2.288, "low": 2.012, "close": 2.26, "volume": 779972.44, "close_time": 1763855999999, "quote_volume": 1693630.76858, "trades": 8625, "taker_buy_base": 362257.91, "taker_buy_quote": 784334.31031 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 2.261, "high": 2.287, "low": 2.231, "close": 2.248, "volume": 324521.31, "close_time": 1763942399999, "quote_volume": 734430.91882, "trades": 5971, "taker_buy_base": 154442.84, "taker_buy_quote": 349770.08537 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 2.248, "high": 2.407, "low": 2.237, "close": 2.363, "volume": 924352.08, "close_time": 1764028799999, "quote_volume": 2141426.56837, "trades": 10804, "taker_buy_base": 506337.13, "taker_buy_quote": 1172629.80602 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 2.364, "high": 2.43, "low": 2.328, "close": 2.422, "volume": 555843.46, "close_time": 1764115199999, "quote_volume": 1320336.42181, "trades": 5523, "taker_buy_base": 147168.3, "taker_buy_quote": 349860.27039 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 2.425, "high": 2.48, "low": 2.373, "close": 2.473, "volume": 217965.12, "close_time": 1764201599999, "quote_volume": 530277.76125, "trades": 3645, "taker_buy_base": 101468.54, "taker_buy_quote": 247220.3139 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 2.473, "high": 2.5, "low": 2.452, "close": 2.481, "volume": 132051.65, "close_time": 1764287999999, "quote_volume": 326961.18963, "trades": 2841, "taker_buy_base": 68276.55, "taker_buy_quote": 169088.92606 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 2.482, "high": 2.506, "low": 2.367, "close": 2.396, "volume": 148603.84, "close_time": 1764374399999, "quote_volume": 361139.34752, "trades": 2796, "taker_buy_base": 71585.55, "taker_buy_quote": 174243.29047 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 2.394, "high": 2.403, "low": 2.338, "close": 2.353, "volume": 80940.59, "close_time": 1764460799999, "quote_volume": 191213.09765, "trades": 2192, "taker_buy_base": 44146.1, "taker_buy_quote": 104317.17593 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2.356, "high": 2.419, "low": 2.34, "close": 2.378, "volume": 87627.4, "close_time": 1764547199999, "quote_volume": 208584.30623, "trades": 2140, "taker_buy_base": 45608.07, "taker_buy_quote": 108537.27847 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 2.377, "high": 2.382, "low": 2.203, "close": 2.262, "volume": 489764.64, "close_time": 1764633599999, "quote_volume": 1106164.62231, "trades": 7175, "taker_buy_base": 184213.74, "taker_buy_quote": 417221.77911 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 2.263, "high": 2.429, "low": 2.247, "close": 2.382, "volume": 369985.17, "close_time": 1764719999999, "quote_volume": 866731.09973, "trades": 5590, "taker_buy_base": 158804.74, "taker_buy_quote": 372223.49195 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 2.385, "high": 2.454, "low": 2.332, "close": 2.4, "volume": 237759.0, "close_time": 1764806399999, "quote_volume": 568330.12789, "trades": 5165, "taker_buy_base": 129600.45, "taker_buy_quote": 310054.14632 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 2.402, "high": 2.418, "low": 2.319, "close": 2.346, "volume": 338377.99, "close_time": 1764892799999, "quote_volume": 800369.06594, "trades": 4333, "taker_buy_base": 262398.01, "taker_buy_quote": 620477.20832 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 2.346, "high": 2.363, "low": 2.261, "close": 2.28, "volume": 123804.43, "close_time": 1764979199999, "quote_volume": 286155.59822, "trades": 4806, "taker_buy_base": 63979.83, "taker_buy_quote": 147865.71346 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 2.276, "high": 2.281, "low": 2.246, "close": 2.262, "volume": 99372.13, "close_time": 1765065599999, "quote_volume": 224795.35449, "trades": 2453, "taker_buy_base": 48774.6, "taker_buy_quote": 110449.02601 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 2.262, "high": 2.28, "low": 2.204, "close": 2.241, "volume": 72087.13, "close_time": 1765151999999, "quote_volume": 161739.06556, "trades": 2232, "taker_buy_base": 31345.28, "taker_buy_quote": 70415.38733 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 2.242, "high": 2.366, "low": 2.238, "close": 2.32, "volume": 74294.04, "close_time": 1765238399999, "quote_volume": 171994.09487, "trades": 2447, "taker_buy_base": 33748.07, "taker_buy_quote": 78221.69868 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 2.321, "high": 2.417, "low": 2.28, "close": 2.369, "volume": 148028.86, "close_time": 1765324799999, "quote_volume": 349655.73326, "trades": 2535, "taker_buy_base": 74824.79, "taker_buy_quote": 176271.53933 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 2.37, "high": 2.379, "low": 2.323, "close": 2.325, "volume": 106587.86, "close_time": 1765411199999, "quote_volume": 249924.31632, "trades": 2331, "taker_buy_base": 60457.1, "taker_buy_quote": 141776.83556 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 2.323, "high": 2.328, "low": 2.181, "close": 2.262, "volume": 113527.68, "close_time": 1765497599999, "quote_volume": 253084.97309, "trades": 3665, "taker_buy_base": 55644.75, "taker_buy_quote": 124226.34665 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 2.264, "high": 2.282, "low": 2.193, "close": 2.214, "volume": 105039.54, "close_time": 1765583999999, "quote_volume": 234680.52136, "trades": 1831, "taker_buy_base": 45564.7, "taker_buy_quote": 101953.99447 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 2.215, "high": 2.268, "low": 2.206, "close": 2.264, "volume": 32664.68, "close_time": 1765670399999, "quote_volume": 72985.22221, "trades": 1094, "taker_buy_base": 17444.36, "taker_buy_quote": 38994.00938 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 2.261, "high": 2.276, "low": 2.128, "close": 2.144, "volume": 84304.87, "close_time": 1765756799999, "quote_volume": 184925.4862, "trades": 2063, "taker_buy_base": 35686.09, "taker_buy_quote": 78434.52718 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 2.147, "high": 2.19, "low": 2.013, "close": 2.03, "volume": 222874.15, "close_time": 1765843199999, "quote_volume": 465965.34315, "trades": 4136, "taker_buy_base": 103066.26, "taker_buy_quote": 215894.32834 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 2.031, "high": 2.083, "low": 1.974, "close": 2.053, "volume": 225814.3, "close_time": 1765929599999, "quote_volume": 456127.39813, "trades": 3508, "taker_buy_base": 116976.48, "taker_buy_quote": 236610.92535 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 2.053, "high": 2.062, "low": 1.836, "close": 1.854, "volume": 1003107.88, "close_time": 1766015999999, "quote_volume": 1901147.97238, "trades": 9113, "taker_buy_base": 353594.84, "taker_buy_quote": 673415.74534 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.853, "high": 1.881, "low": 1.766, "close": 1.795, "volume": 267583.17, "close_time": 1766102399999, "quote_volume": 489701.48503, "trades": 4363, "taker_buy_base": 131458.72, "taker_buy_quote": 240974.07326 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.794, "high": 1.854, "low": 1.786, "close": 1.84, "volume": 235218.48, "close_time": 1766188799999, "quote_volume": 430752.82048, "trades": 4234, "taker_buy_base": 108982.26, "taker_buy_quote": 199660.82167 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.839, "high": 1.865, "low": 1.815, "close": 1.856, "volume": 133511.03, "close_time": 1766275199999, "quote_volume": 245273.6208, "trades": 2228, "taker_buy_base": 71588.28, "taker_buy_quote": 131461.21202 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.857, "high": 1.899, "low": 1.779, "close": 1.801, "volume": 230614.88, "close_time": 1766361599999, "quote_volume": 423930.40395, "trades": 3457, "taker_buy_base": 115407.68, "taker_buy_quote": 212500.65072 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.802, "high": 1.882, "low": 1.784, "close": 1.849, "volume": 143030.88, "close_time": 1766447999999, "quote_volume": 262967.39839, "trades": 2439, "taker_buy_base": 77816.4, "taker_buy_quote": 143334.34906 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.853, "high": 1.865, "low": 1.781, "close": 1.803, "volume": 95571.95, "close_time": 1766534399999, "quote_volume": 173458.56921, "trades": 1818, "taker_buy_base": 45127.34, "taker_buy_quote": 81873.22985 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.805, "high": 1.846, "low": 1.788, "close": 1.837, "volume": 93301.37, "close_time": 1766620799999, "quote_volume": 169252.47907, "trades": 1386, "taker_buy_base": 47550.33, "taker_buy_quote": 86307.89918 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.837, "high": 1.847, "low": 1.796, "close": 1.8, "volume": 84491.54, "close_time": 1766707199999, "quote_volume": 154502.5226, "trades": 1549, "taker_buy_base": 47174.18, "taker_buy_quote": 86289.61188 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.8, "high": 1.844, "low": 1.788, "close": 1.807, "volume": 122995.2, "close_time": 1766793599999, "quote_volume": 223832.7822, "trades": 1886, "taker_buy_base": 68030.97, "taker_buy_quote": 123802.44493 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.807, "high": 1.86, "low": 1.806, "close": 1.855, "volume": 75931.76, "close_time": 1766879999999, "quote_volume": 138935.25258, "trades": 1394, "taker_buy_base": 34507.01, "taker_buy_quote": 63200.31703 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.855, "high": 1.89, "low": 1.843, "close": 1.87, "volume": 134087.46, "close_time": 1766966399999, "quote_volume": 250194.79037, "trades": 2134, "taker_buy_base": 73192.85, "taker_buy_quote": 136605.75297 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.87, "high": 1.918, "low": 1.826, "close": 1.831, "volume": 158151.79, "close_time": 1767052799999, "quote_volume": 295110.22685, "trades": 2426, "taker_buy_base": 79235.06, "taker_buy_quote": 147951.2493 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.828, "high": 1.866, "low": 1.814, "close": 1.862, "volume": 106722.94, "close_time": 1767139199999, "quote_volume": 197050.41698, "trades": 1559, "taker_buy_base": 55879.34, "taker_buy_quote": 103226.93104 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.864, "high": 1.905, "low": 1.855, "close": 1.883, "volume": 191666.17, "close_time": 1767225599999, "quote_volume": 360722.76322, "trades": 3100, "taker_buy_base": 102618.55, "taker_buy_quote": 193269.01062 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.883, "high": 2.02, "low": 1.882, "close": 1.984, "volume": 210910.35, "close_time": 1767311999999, "quote_volume": 412993.50476, "trades": 3836, "taker_buy_base": 110380.09, "taker_buy_quote": 216265.08557 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.985, "high": 2.03, "low": 1.972, "close": 2.001, "volume": 115309.9, "close_time": 1767398399999, "quote_volume": 230163.10207, "trades": 3329, "taker_buy_base": 57272.1, "taker_buy_quote": 114417.19317 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 2.001, "high": 2.042, "low": 1.984, "close": 1.999, "volume": 118624.19, "close_time": 1767484799999, "quote_volume": 238216.07726, "trades": 3177, "taker_buy_base": 66311.49, "taker_buy_quote": 133280.69669 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.998, "high": 2.072, "low": 1.997, "close": 2.064, "volume": 113087.89, "close_time": 1767571199999, "quote_volume": 230792.94828, "trades": 4713, "taker_buy_base": 57525.08, "taker_buy_quote": 117300.5019 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 2.067, "high": 2.097, "low": 2.04, "close": 2.072, "volume": 206871.42, "close_time": 1767657599999, "quote_volume": 427040.93903, "trades": 6194, "taker_buy_base": 106167.68, "taker_buy_quote": 219224.53254 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 2.071, "high": 2.109, "low": 1.965, "close": 2.045, "volume": 419923.75, "close_time": 1767743999999, "quote_volume": 859479.29468, "trades": 9906, "taker_buy_base": 234656.66, "taker_buy_quote": 479931.8128 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 2.044, "high": 2.044, "low": 1.922, "close": 1.961, "volume": 197986.59, "close_time": 1767830399999, "quote_volume": 389712.81067, "trades": 5382, "taker_buy_base": 98718.34, "taker_buy_quote": 194314.24802 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.961, "high": 1.967, "low": 1.913, "close": 1.944, "volume": 120972.68, "close_time": 1767916799999, "quote_volume": 234317.81164, "trades": 2546, "taker_buy_base": 61056.47, "taker_buy_quote": 118236.57945 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.945, "high": 1.974, "low": 1.925, "close": 1.969, "volume": 150629.57, "close_time": 1768003199999, "quote_volume": 294206.67221, "trades": 2685, "taker_buy_base": 81620.53, "taker_buy_quote": 159400.91998 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.967, "high": 2.093, "low": 1.965, "close": 2.047, "volume": 213740.25, "close_time": 1768089599999, "quote_volume": 432547.71556, "trades": 5755, "taker_buy_base": 100077.58, "taker_buy_quote": 202475.78833 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 2.05, "high": 2.09, "low": 1.98, "close": 1.992, "volume": 219515.46, "close_time": 1768175999999, "quote_volume": 448229.43939, "trades": 4919, "taker_buy_base": 106646.81, "taker_buy_quote": 217428.25537 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.992, "high": 1.994, "low": 1.925, "close": 1.942, "volume": 157630.98, "close_time": 1768262399999, "quote_volume": 308020.12967, "trades": 3290, "taker_buy_base": 86193.06, "taker_buy_quote": 168323.90109 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.943, "high": 2.073, "low": 1.936, "close": 2.062, "volume": 362521.2, "close_time": 1768348799999, "quote_volume": 724424.01809, "trades": 6805, "taker_buy_base": 188455.92, "taker_buy_quote": 376455.88213 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 2.063, "high": 2.092, "low": 2.029, "close": 2.056, "volume": 200135.98, "close_time": 1768435199999, "quote_volume": 412194.59684, "trades": 4560, "taker_buy_base": 94655.87, "taker_buy_quote": 194882.50121 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 2.055, "high": 2.165, "low": 2.015, "close": 2.046, "volume": 536970.02, "close_time": 1768521599999, "quote_volume": 1123310.90335, "trades": 10057, "taker_buy_base": 245853.83, "taker_buy_quote": 514452.59688 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 2.046, "high": 2.1, "low": 2.016, "close": 2.099, "volume": 189578.9, "close_time": 1768607999999, "quote_volume": 389147.50018, "trades": 3995, "taker_buy_base": 99142.73, "taker_buy_quote": 203414.93783 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 2.101, "high": 2.174, "low": 2.095, "close": 2.104, "volume": 304894.04, "close_time": 1768694399999, "quote_volume": 648732.31231, "trades": 4928, "taker_buy_base": 153975.0, "taker_buy_quote": 327591.7266 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 2.1, "high": 2.115, "low": 2.055, "close": 2.056, "volume": 170818.91, "close_time": 1768780799999, "quote_volume": 357049.62705, "trades": 3257, "taker_buy_base": 92339.0, "taker_buy_quote": 193121.07307 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 2.053, "high": 2.053, "low": 1.967, "close": 2.012, "volume": 257638.71, "close_time": 1768867199999, "quote_volume": 518484.08378, "trades": 3320, "taker_buy_base": 127086.71, "taker_buy_quote": 255678.07803 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 2.012, "high": 2.032, "low": 1.887, "close": 1.891, "volume": 242827.42, "close_time": 1768953599999, "quote_volume": 470598.83793, "trades": 4516, "taker_buy_base": 110146.35, "taker_buy_quote": 213562.3912 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.89, "high": 1.957, "low": 1.87, "close": 1.935, "volume": 203744.97, "close_time": 1769039999999, "quote_volume": 388629.87639, "trades": 4266, "taker_buy_base": 100312.67, "taker_buy_quote": 191075.10921 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.934, "high": 1.973, "low": 1.911, "close": 1.94, "volume": 176980.01, "close_time": 1769126399999, "quote_volume": 343050.23033, "trades": 3257, "taker_buy_base": 89441.65, "taker_buy_quote": 173472.04054 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.938, "high": 1.955, "low": 1.917, "close": 1.925, "volume": 127789.6, "close_time": 1769212799999, "quote_volume": 247333.99082, "trades": 2207, "taker_buy_base": 75168.32, "taker_buy_quote": 145444.53029 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.926, "high": 1.937, "low": 1.901, "close": 1.913, "volume": 77110.2, "close_time": 1769299199999, "quote_volume": 147951.85489, "trades": 1667, "taker_buy_base": 38765.4, "taker_buy_quote": 74409.5225 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.913, "high": 1.921, "low": 1.83, "close": 1.853, "volume": 196490.32, "close_time": 1769385599999, "quote_volume": 368858.1147, "trades": 3551, "taker_buy_base": 91843.85, "taker_buy_quote": 172153.69888 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.853, "high": 1.911, "low": 1.853, "close": 1.904, "volume": 138381.71, "close_time": 1769471999999, "quote_volume": 260855.94907, "trades": 2573, "taker_buy_base": 69175.72, "taker_buy_quote": 130355.93052 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.903, "high": 1.928, "low": 1.88, "close": 1.921, "volume": 98371.44, "close_time": 1769558399999, "quote_volume": 187155.6841, "trades": 2126, "taker_buy_base": 52310.01, "taker_buy_quote": 99511.50409 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.922, "high": 1.937, "low": 1.899, "close": 1.902, "volume": 98092.94, "close_time": 1769644799999, "quote_volume": 188208.61277, "trades": 2085, "taker_buy_base": 50798.11, "taker_buy_quote": 97501.47821 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.903, "high": 1.904, "low": 1.756, "close": 1.792, "volume": 364687.7, "close_time": 1769731199999, "quote_volume": 656878.82599, "trades": 5089, "taker_buy_base": 158260.59, "taker_buy_quote": 284913.91837 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.791, "high": 1.793, "low": 1.649, "close": 1.702, "volume": 361618.03, "close_time": 1769817599999, "quote_volume": 612868.15886, "trades": 6635, "taker_buy_base": 178098.09, "taker_buy_quote": 301835.64326 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.703, "high": 1.71, "low": 1.421, "close": 1.539, "volume": 578393.42, "close_time": 1769903999999, "quote_volume": 887228.89873, "trades": 7115, "taker_buy_base": 243636.14, "taker_buy_quote": 373712.60276 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.539, "high": 1.557, "low": 1.48, "close": 1.514, "volume": 197597.91, "close_time": 1769990399999, "quote_volume": 301646.39211, "trades": 3153, "taker_buy_base": 86001.01, "taker_buy_quote": 131227.41322 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.518, "high": 1.586, "low": 1.465, "close": 1.58, "volume": 249454.79, "close_time": 1770076799999, "quote_volume": 381928.01927, "trades": 3788, "taker_buy_base": 127475.16, "taker_buy_quote": 195523.49244 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.577, "high": 1.7, "low": 1.486, "close": 1.54, "volume": 331565.05, "close_time": 1770163199999, "quote_volume": 516565.79986, "trades": 4615, "taker_buy_base": 164936.16, "taker_buy_quote": 257214.34391 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.545, "high": 1.594, "low": 1.49, "close": 1.517, "volume": 228747.33, "close_time": 1770249599999, "quote_volume": 352168.43627, "trades": 4072, "taker_buy_base": 119304.52, "taker_buy_quote": 183273.21959 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.516, "high": 1.525, "low": 1.275, "close": 1.283, "volume": 582672.75, "close_time": 1770335999999, "quote_volume": 819573.85636, "trades": 6709, "taker_buy_base": 277169.54, "taker_buy_quote": 386504.45609 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.284, "high": 1.419, "low": 1.186, "close": 1.384, "volume": 410131.65, "close_time": 1770422399999, "quote_volume": 539089.01479, "trades": 6307, "taker_buy_base": 216947.45, "taker_buy_quote": 285645.08979 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.382, "high": 1.399, "low": 1.328, "close": 1.379, "volume": 294876.41, "close_time": 1770508799999, "quote_volume": 402159.3339, "trades": 3675, "taker_buy_base": 165380.17, "taker_buy_quote": 225215.43849 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.382, "high": 1.391, "low": 1.347, "close": 1.367, "volume": 133968.52, "close_time": 1770595199999, "quote_volume": 184050.87043, "trades": 2640, "taker_buy_base": 64216.9, "taker_buy_quote": 88238.2061 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.363, "high": 1.384, "low": 1.31, "close": 1.359, "volume": 179008.4, "close_time": 1770681599999, "quote_volume": 242126.81113, "trades": 2528, "taker_buy_base": 91531.72, "taker_buy_quote": 123908.98198 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.36, "high": 1.371, "low": 1.307, "close": 1.321, "volume": 127263.89, "close_time": 1770767999999, "quote_volume": 169617.07014, "trades": 2119, "taker_buy_base": 57329.91, "taker_buy_quote": 76419.79604 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.321, "high": 1.34, "low": 1.264, "close": 1.297, "volume": 227773.19, "close_time": 1770854399999, "quote_volume": 295639.22968, "trades": 3915, "taker_buy_base": 110076.63, "taker_buy_quote": 143088.724 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.299, "high": 1.325, "low": 1.272, "close": 1.298, "volume": 221269.43, "close_time": 1770940799999, "quote_volume": 288719.53839, "trades": 2841, "taker_buy_base": 87646.28, "taker_buy_quote": 114330.24832 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.298, "high": 1.305, "low": 1.234, "close": 1.301, "volume": 280484.23, "close_time": 1771027199999, "quote_volume": 355985.76521, "trades": 3800, "taker_buy_base": 144084.21, "taker_buy_quote": 183251.67822 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.302, "high": 1.357, "low": 1.296, "close": 1.348, "volume": 185322.9, "close_time": 1771113599999, "quote_volume": 245534.06345, "trades": 2639, "taker_buy_base": 88549.19, "taker_buy_quote": 117551.92583 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.348, "high": 1.372, "low": 1.276, "close": 1.298, "volume": 344304.33, "close_time": 1771199999999, "quote_volume": 460335.71809, "trades": 3105, "taker_buy_base": 121243.22, "taker_buy_quote": 161593.57243 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.297, "high": 1.336, "low": 1.282, "close": 1.329, "volume": 125094.28, "close_time": 1771286399999, "quote_volume": 163414.45906, "trades": 1852, "taker_buy_base": 66978.8, "taker_buy_quote": 87608.12451 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.326, "high": 1.329, "low": 1.284, "close": 1.304, "volume": 68081.94, "close_time": 1771372799999, "quote_volume": 88916.6632, "trades": 1251, "taker_buy_base": 29724.25, "taker_buy_quote": 38843.66012 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.304, "high": 1.321, "low": 1.262, "close": 1.27, "volume": 183255.5, "close_time": 1771459199999, "quote_volume": 237039.92108, "trades": 2431, "taker_buy_base": 89096.08, "taker_buy_quote": 115321.60677 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.27, "high": 1.305, "low": 1.239, "close": 1.251, "volume": 171761.56, "close_time": 1771545599999, "quote_volume": 217321.47578, "trades": 2504, "taker_buy_base": 82106.16, "taker_buy_quote": 103885.00857 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.252, "high": 1.301, "low": 1.238, "close": 1.293, "volume": 167692.07, "close_time": 1771631999999, "quote_volume": 213051.45757, "trades": 2327, "taker_buy_base": 84034.92, "taker_buy_quote": 106730.35016 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.298, "high": 1.343, "low": 1.288, "close": 1.322, "volume": 130791.78, "close_time": 1771718399999, "quote_volume": 172644.14655, "trades": 2143, "taker_buy_base": 62237.3, "taker_buy_quote": 82207.07131 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.322, "high": 1.323, "low": 1.278, "close": 1.289, "volume": 112763.99, "close_time": 1771804799999, "quote_volume": 146871.97914, "trades": 1831, "taker_buy_base": 49679.85, "taker_buy_quote": 64693.27678 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.288, "high": 1.29, "low": 1.205, "close": 1.217, "volume": 406564.43, "close_time": 1771891199999, "quote_volume": 503190.71744, "trades": 4811, "taker_buy_base": 188241.59, "taker_buy_quote": 233079.91226 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.217, "high": 1.231, "low": 1.17, "close": 1.197, "volume": 240678.25, "close_time": 1771977599999, "quote_volume": 288786.6381, "trades": 2919, "taker_buy_base": 106140.4, "taker_buy_quote": 127464.31025 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.197, "high": 1.36, "low": 1.194, "close": 1.327, "volume": 467465.73, "close_time": 1772063999999, "quote_volume": 605688.447, "trades": 4638, "taker_buy_base": 237410.72, "taker_buy_quote": 308100.10941 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.329, "high": 1.335, "low": 1.277, "close": 1.309, "volume": 376638.32, "close_time": 1772150399999, "quote_volume": 492278.25928, "trades": 3268, "taker_buy_base": 192068.73, "taker_buy_quote": 250823.74331 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.31, "high": 1.333, "low": 1.275, "close": 1.298, "volume": 264793.06, "close_time": 1772236799999, "quote_volume": 344795.58913, "trades": 2723, "taker_buy_base": 130869.06, "taker_buy_quote": 170355.69562 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.298, "high": 1.321, "low": 1.228, "close": 1.31, "volume": 393995.65, "close_time": 1772323199999, "quote_volume": 501250.77546, "trades": 3955, "taker_buy_base": 179265.42, "taker_buy_quote": 227944.06111 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.313, "high": 1.346, "low": 1.281, "close": 1.3, "volume": 341677.55, "close_time": 1772409599999, "quote_volume": 449710.32189, "trades": 3664, "taker_buy_base": 174159.63, "taker_buy_quote": 229134.14352 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.301, "high": 1.38, "low": 1.296, "close": 1.347, "volume": 346615.56, "close_time": 1772495999999, "quote_volume": 463089.20103, "trades": 3959, "taker_buy_base": 171921.75, "taker_buy_quote": 229785.63589 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.348, "high": 1.353, "low": 1.308, "close": 1.343, "volume": 306300.49, "close_time": 1772582399999, "quote_volume": 410076.90788, "trades": 3965, "taker_buy_base": 135530.98, "taker_buy_quote": 181384.63947 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.343, "high": 1.443, "low": 1.334, "close": 1.406, "volume": 482276.17, "close_time": 1772668799999, "quote_volume": 667825.91185, "trades": 5805, "taker_buy_base": 244037.59, "taker_buy_quote": 338016.93097 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.406, "high": 1.421, "low": 1.376, "close": 1.39, "volume": 191184.91, "close_time": 1772755199999, "quote_volume": 267306.25909, "trades": 2415, "taker_buy_base": 95371.92, "taker_buy_quote": 133365.30501 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.39, "high": 1.399, "low": 1.333, "close": 1.338, "volume": 208502.52, "close_time": 1772841599999, "quote_volume": 284023.13566, "trades": 2467, "taker_buy_base": 99458.29, "taker_buy_quote": 135521.22419 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.336, "high": 1.344, "low": 1.311, "close": 1.316, "volume": 190584.19, "close_time": 1772927999999, "quote_volume": 253695.26199, "trades": 1887, "taker_buy_base": 102806.5, "taker_buy_quote": 136855.26166 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.316, "high": 1.334, "low": 1.285, "close": 1.296, "volume": 166591.22, "close_time": 1773014399999, "quote_volume": 217857.71324, "trades": 1960, "taker_buy_base": 74185.74, "taker_buy_quote": 97012.08478 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.297, "high": 1.396, "low": 1.297, "close": 1.367, "volume": 236789.67, "close_time": 1773100799999, "quote_volume": 321893.50076, "trades": 2848, "taker_buy_base": 124283.63, "taker_buy_quote": 169088.57621 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.368, "high": 1.402, "low": 1.36, "close": 1.369, "volume": 265763.47, "close_time": 1773187199999, "quote_volume": 367454.60599, "trades": 2557, "taker_buy_base": 154832.23, "taker_buy_quote": 214077.22459 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.368, "high": 1.395, "low": 1.358, "close": 1.381, "volume": 166558.19, "close_time": 1773273599999, "quote_volume": 228896.50952, "trades": 2361, "taker_buy_base": 80354.56, "taker_buy_quote": 110390.11158 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.384, "high": 1.402, "low": 1.361, "close": 1.394, "volume": 167583.0, "close_time": 1773359999999, "quote_volume": 231735.30744, "trades": 2584, "taker_buy_base": 89375.17, "taker_buy_quote": 123636.63291 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.394, "high": 1.453, "low": 1.391, "close": 1.41, "volume": 242534.04, "close_time": 1773446399999, "quote_volume": 344572.07783, "trades": 3406, "taker_buy_base": 127428.47, "taker_buy_quote": 180865.09932 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.409, "high": 1.416, "low": 1.387, "close": 1.413, "volume": 128891.38, "close_time": 1773532799999, "quote_volume": 180494.25544, "trades": 1547, "taker_buy_base": 71089.57, "taker_buy_quote": 99584.21724 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.414, "high": 1.533, "low": 1.247, "close": 1.518, "volume": 1754464.12, "close_time": 1773619199999, "quote_volume": 2440277.59365, "trades": 14155, "taker_buy_base": 883181.88, "taker_buy_quote": 1228569.87679 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.518, "high": 1.546, "low": 1.487, "close": 1.518, "volume": 383850.34, "close_time": 1773705599999, "quote_volume": 580914.93592, "trades": 5456, "taker_buy_base": 218814.28, "taker_buy_quote": 331193.05684 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.517, "high": 1.532, "low": 1.474, "close": 1.482, "volume": 315305.84, "close_time": 1773791999999, "quote_volume": 471116.45719, "trades": 3726, "taker_buy_base": 159528.22, "taker_buy_quote": 238215.27323 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.482, "high": 1.497, "low": 1.424, "close": 1.445, "volume": 195339.95, "close_time": 1773878399999, "quote_volume": 285231.59623, "trades": 2651, "taker_buy_base": 98738.81, "taker_buy_quote": 144043.21668 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.443, "high": 1.446, "low": 1.398, "close": 1.413, "volume": 202647.33, "close_time": 1773964799999, "quote_volume": 287367.9013, "trades": 2379, "taker_buy_base": 98278.37, "taker_buy_quote": 139513.12174 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.413, "high": 1.435, "low": 1.391, "close": 1.399, "volume": 178770.79, "close_time": 1774051199999, "quote_volume": 252998.92184, "trades": 1960, "taker_buy_base": 77698.85, "taker_buy_quote": 110077.30254 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.4, "high": 1.401, "low": 1.352, "close": 1.359, "volume": 175753.42, "close_time": 1774137599999, "quote_volume": 242670.58771, "trades": 1928, "taker_buy_base": 80953.28, "taker_buy_quote": 111772.91905 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.357, "high": 1.398, "low": 1.343, "close": 1.374, "volume": 344150.72, "close_time": 1774223999999, "quote_volume": 472764.52987, "trades": 3330, "taker_buy_base": 165120.92, "taker_buy_quote": 226821.67648 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.375, "high": 1.423, "low": 1.35, "close": 1.408, "volume": 309305.86, "close_time": 1774310399999, "quote_volume": 429931.08549, "trades": 4116, "taker_buy_base": 155439.69, "taker_buy_quote": 216145.06287 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.409, "high": 1.422, "low": 1.394, "close": 1.412, "volume": 149942.34, "close_time": 1774396799999, "quote_volume": 210987.4548, "trades": 1778, "taker_buy_base": 70099.19, "taker_buy_quote": 98645.91398 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.413, "high": 1.45, "low": 1.41, "close": 1.444, "volume": 159450.11, "close_time": 1774483199999, "quote_volume": 228816.92987, "trades": 2015, "taker_buy_base": 74536.03, "taker_buy_quote": 106931.33504 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.445, "high": 1.451, "low": 1.393, "close": 1.411, "volume": 134811.09, "close_time": 1774569599999, "quote_volume": 190929.58148, "trades": 1807, "taker_buy_base": 67274.79, "taker_buy_quote": 95318.05573 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.41, "high": 1.423, "low": 1.348, "close": 1.364, "volume": 191445.73, "close_time": 1774655999999, "quote_volume": 262739.79771, "trades": 2118, "taker_buy_base": 114741.16, "taker_buy_quote": 157241.0372 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.364, "high": 1.393, "low": 1.358, "close": 1.371, "volume": 90348.37, "close_time": 1774742399999, "quote_volume": 124295.95708, "trades": 1147, "taker_buy_base": 45045.64, "taker_buy_quote": 61983.3007 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.372, "high": 1.384, "low": 1.325, "close": 1.346, "volume": 127318.46, "close_time": 1774828799999, "quote_volume": 173770.64091, "trades": 1634, "taker_buy_base": 71822.91, "taker_buy_quote": 98061.25069 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.347, "high": 1.411, "low": 1.345, "close": 1.38, "volume": 110037.79, "close_time": 1774915199999, "quote_volume": 153213.20073, "trades": 1691, "taker_buy_base": 52786.19, "taker_buy_quote": 73504.97103 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.381, "high": 1.408, "low": 1.361, "close": 1.393, "volume": 87393.38, "close_time": 1775001599999, "quote_volume": 120649.49938, "trades": 1166, "taker_buy_base": 46960.32, "taker_buy_quote": 64805.09091 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.393, "high": 1.421, "low": 1.382, "close": 1.399, "volume": 117789.1, "close_time": 1775087999999, "quote_volume": 165455.16664, "trades": 1502, "taker_buy_base": 63763.5, "taker_buy_quote": 89542.31638 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.399, "high": 1.409, "low": 1.309, "close": 1.333, "volume": 234002.7, "close_time": 1775174399999, "quote_volume": 313558.89663, "trades": 3288, "taker_buy_base": 108545.9, "taker_buy_quote": 145377.25691 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.333, "high": 1.355, "low": 1.324, "close": 1.344, "volume": 141054.71, "close_time": 1775260799999, "quote_volume": 188713.71565, "trades": 2110, "taker_buy_base": 70739.67, "taker_buy_quote": 94658.17892 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.344, "high": 1.425, "low": 1.344, "close": 1.412, "volume": 235070.45, "close_time": 1775347199999, "quote_volume": 328673.38774, "trades": 2918, "taker_buy_base": 107042.39, "taker_buy_quote": 149551.06947 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.413, "high": 1.424, "low": 1.391, "close": 1.422, "volume": 192119.76, "close_time": 1775433599999, "quote_volume": 269665.39329, "trades": 1996, "taker_buy_base": 93466.84, "taker_buy_quote": 131161.80412 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.425, "high": 1.455, "low": 1.408, "close": 1.421, "volume": 178596.44, "close_time": 1775519999999, "quote_volume": 256969.99405, "trades": 2243, "taker_buy_base": 74582.33, "taker_buy_quote": 107278.29565 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.423, "high": 1.538, "low": 1.415, "close": 1.517, "volume": 202808.71, "close_time": 1775606399999, "quote_volume": 296155.57886, "trades": 2610, "taker_buy_base": 102500.0, "taker_buy_quote": 150108.34573 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.52, "high": 1.522, "low": 1.476, "close": 1.479, "volume": 160195.67, "close_time": 1775692799999, "quote_volume": 240630.99019, "trades": 2119, "taker_buy_base": 83691.83, "taker_buy_quote": 125712.78532 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.477, "high": 1.508, "low": 1.461, "close": 1.483, "volume": 176333.37, "close_time": 1775779199999, "quote_volume": 261806.33626, "trades": 2268, "taker_buy_base": 74809.82, "taker_buy_quote": 111036.54911 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.484, "high": 1.522, "low": 1.484, "close": 1.511, "volume": 113787.76, "close_time": 1775865599999, "quote_volume": 171181.81867, "trades": 1776, "taker_buy_base": 49879.29, "taker_buy_quote": 75025.80871 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.511, "high": 1.511, "low": 1.484, "close": 1.487, "volume": 54407.65, "close_time": 1775951999999, "quote_volume": 81292.55176, "trades": 766, "taker_buy_base": 24244.15, "taker_buy_quote": 36215.35665 } ] } }, "last_update": "2026-04-11T16:35:08.475863" }